扶桑化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 275 | 276 | 268 | 276 | +1 | +0.4% | 5,000 |
| 2009/11/30 | 270 | 275 | 270 | 275 | +1 | +0.4% | 24,000 |
| 2009/11/27 | 280 | 280 | 273 | 274 | -8 | -2.8% | 2,000 |
| 2009/11/26 | 280 | 284 | 280 | 282 | ±0 | ±0% | 11,000 |
| 2009/11/25 | 278 | 282 | 278 | 282 | +4 | +1.4% | 10,500 |
| 2009/11/24 | 274 | 278 | 265 | 278 | +8 | +3% | 16,500 |
| 2009/11/20 | 273.2 | 274 | 270 | 270 | - | - | 15,000 |
| 2009/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/18 | 281.4 | 281.4 | 270 | 273 | -12.4 | -4.3% | 19,000 |
| 2009/11/17 | 304 | 304 | 282 | 285.4 | -17.6 | -5.8% | 32,000 |
| 2009/11/16 | 304 | 304 | 302 | 303 | +1 | +0.3% | 15,000 |
| 2009/11/13 | 300 | 306.8 | 300 | 302 | +1 | +0.3% | 12,500 |
| 2009/11/12 | 302.2 | 305 | 301 | 301 | -5 | -1.6% | 14,500 |
| 2009/11/11 | 314 | 314 | 306 | 306 | -11 | -3.5% | 4,000 |
| 2009/11/10 | 328 | 334.8 | 317 | 317 | -5 | -1.6% | 25,500 |
| 2009/11/09 | 306 | 322 | 306 | 322 | +12 | +3.9% | 19,500 |
| 2009/11/06 | 309 | 310 | 308 | 310 | +7 | +2.3% | 16,000 |
| 2009/11/05 | 306.4 | 306.4 | 303 | 303 | -3.4 | -1.1% | 24,000 |
| 2009/11/04 | 310 | 312 | 305.8 | 306.4 | -3.6 | -1.2% | 42,500 |
| 2009/11/02 | 310.6 | 320 | 304 | 310 | -1 | -0.3% | 31,500 |
| 2009/10/30 | 307 | 320 | 307 | 311 | +5 | +1.6% | 37,000 |
| 2009/10/29 | 306 | 306 | 300 | 306 | ±0 | ±0% | 19,000 |
| 2009/10/28 | 304 | 306 | 304 | 306 | -2 | -0.6% | 21,000 |
| 2009/10/27 | 303 | 308 | 303 | 308 | +3 | +1% | 12,500 |
| 2009/10/26 | 308 | 308 | 305 | 305 | ±0 | ±0% | 21,500 |
| 2009/10/23 | 304 | 309.4 | 304 | 305 | +2 | +0.7% | 14,500 |
| 2009/10/22 | 302 | 303 | 302 | 303 | +1 | +0.3% | 32,500 |
| 2009/10/21 | 308.6 | 308.6 | 300 | 302 | ±0 | ±0% | 37,500 |
| 2009/10/20 | 297.2 | 310 | 297.2 | 302 | +4.8 | +1.6% | 15,500 |
| 2009/10/19 | 296 | 299.2 | 294.2 | 297.2 | -2 | -0.7% | 7,500 |
| 2009/10/16 | 310.4 | 310.4 | 286.2 | 299.2 | -11.2 | -3.6% | 29,500 |
| 2009/10/15 | 309 | 310.4 | 309 | 310.4 | +2.4 | +0.8% | 11,000 |
| 2009/10/14 | 310 | 310 | 308 | 308 | -4 | -1.3% | 16,000 |
| 2009/10/13 | 304 | 315 | 304 | 312 | +1 | +0.3% | 38,000 |
| 2009/10/09 | 320 | 320 | 311 | 311 | +11 | +3.7% | 13,000 |
| 2009/10/08 | 295 | 300 | 295 | 300 | +8 | +2.7% | 17,000 |
| 2009/10/07 | 286 | 293 | 286 | 292 | +10 | +3.5% | 11,500 |
| 2009/10/06 | 282 | 283 | 282 | 282 | +3 | +1.1% | 14,500 |
| 2009/10/05 | 280 | 282 | 277 | 279 | -1 | -0.4% | 28,500 |
| 2009/10/02 | 283.2 | 283.8 | 278 | 280 | -20 | -6.7% | 55,000 |
| 2009/10/01 | 298 | 300 | 293.4 | 300 | +2 | +0.7% | 12,000 |
| 2009/09/30 | 294 | 298 | 294 | 298 | +2.4 | +0.8% | 23,000 |
| 2009/09/29 | 293.2 | 295.6 | 291 | 295.6 | +2.4 | +0.8% | 41,000 |
| 2009/09/28 | 308 | 308 | 293 | 293.2 | -20 | -6.4% | 26,000 |
| 2009/09/25 | 317 | 318 | 308 | 313.2 | -4.8 | -1.5% | 24,500 |
| 2009/09/24 | 311 | 318 | 311 | 318 | +7 | +2.3% | 12,500 |
| 2009/09/18 | 304 | 311 | 304 | 311 | +1 | +0.3% | 29,000 |
| 2009/09/17 | 325 | 325 | 302.2 | 310 | -15 | -4.6% | 67,500 |
| 2009/09/16 | 300 | 330 | 300 | 325 | +28 | +9.4% | 247,000 |
| 2009/09/15 | 282 | 297 | 282 | 297 | +17 | +6.1% | 102,500 |
3851～
3900
件表示中 / 5941件
類似銘柄と比較する
現在ご覧いただいている「扶桑化学」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 扶桑化学 | 469,000円 | +4.6% | -16.7% | 1.62% | 17.60倍 | 1.59倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 東亜合成 | 153,800円 | -3.0% | -7.5% | 4.23% | 13.53倍 | 0.79倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 高砂香 | 860,000円 | +0.4% | -15.1% | 2.79% | 14.33倍 | 1.16倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| ａｒｔｉｅｎｃｅ | 320,500円 | +1.1% | -14.3% | 3.12% | 10.13倍 | 0.62倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 463,500円 | +0.3% | +0.9% | 4.85% | 19.79倍 | 3.28倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
市場注目の銘柄
チャート関連のコラム
