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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 177 | 186.2 | 176 | 186.2 | +17.2 | +10.2% | 106,500 |
| 2009/08/07 | 166 | 169 | 164 | 169 | -0.2 | -0.1% | 71,500 |
| 2009/08/06 | 170.4 | 171.4 | 165 | 169.2 | -3.6 | -2.1% | 69,500 |
| 2009/08/05 | 172 | 172.8 | 170.4 | 172.8 | +0.8 | +0.5% | 49,500 |
| 2009/08/04 | 173.2 | 173.2 | 170.2 | 172 | -0.8 | -0.5% | 72,500 |
| 2009/08/03 | 176 | 176 | 169.4 | 172.8 | -3.2 | -1.8% | 53,000 |
| 2009/07/31 | 178 | 178 | 173 | 176 | +3.4 | +2% | 48,000 |
| 2009/07/30 | 175 | 175 | 171.2 | 172.6 | -3.4 | -1.9% | 42,500 |
| 2009/07/29 | 179 | 179 | 173.8 | 176 | -7 | -3.8% | 54,000 |
| 2009/07/28 | 184.4 | 184.6 | 175.2 | 183 | -1.4 | -0.8% | 71,000 |
| 2009/07/27 | 181 | 190 | 181 | 184.4 | +4.4 | +2.4% | 68,000 |
| 2009/07/24 | 175 | 180 | 170.6 | 180 | +11 | +6.5% | 92,500 |
| 2009/07/23 | 163 | 169 | 160.2 | 169 | +6.6 | +4.1% | 70,500 |
| 2009/07/22 | 160.2 | 166.6 | 160.2 | 162.4 | +2.4 | +1.5% | 41,500 |
| 2009/07/21 | 157.4 | 160 | 157.4 | 160 | +3 | +1.9% | 19,000 |
| 2009/07/17 | 166.4 | 166.4 | 156.4 | 157 | -9.4 | -5.6% | 33,000 |
| 2009/07/16 | 165.2 | 166.4 | 164.8 | 166.4 | +2.4 | +1.5% | 16,500 |
| 2009/07/15 | 168.2 | 168.2 | 162 | 164 | -4 | -2.4% | 38,500 |
| 2009/07/14 | 156.2 | 168 | 150 | 168 | +11.2 | +7.1% | 67,500 |
| 2009/07/13 | 161 | 161.2 | 156 | 156.8 | -4.2 | -2.6% | 42,500 |
| 2009/07/10 | 168.8 | 168.8 | 161 | 161 | -5.8 | -3.5% | 65,500 |
| 2009/07/09 | 164.8 | 166.8 | 160 | 166.8 | -2 | -1.2% | 49,000 |
| 2009/07/08 | 177.6 | 177.6 | 168.8 | 168.8 | -9.2 | -5.2% | 47,000 |
| 2009/07/07 | 185.8 | 185.8 | 176 | 178 | -8.4 | -4.5% | 44,500 |
| 2009/07/06 | 192 | 192 | 185 | 186.4 | -8.6 | -4.4% | 44,500 |
| 2009/07/03 | 194 | 195 | 190.8 | 195 | -1 | -0.5% | 49,500 |
| 2009/07/02 | 195 | 198 | 191 | 196 | +1 | +0.5% | 65,500 |
| 2009/07/01 | 199.8 | 199.8 | 191.8 | 195 | -5 | -2.5% | 48,500 |
| 2009/06/30 | 199.8 | 200 | 198 | 200 | ±0 | ±0% | 4,500 |
| 2009/06/29 | 200.2 | 200.2 | 196.2 | 200 | ±0 | ±0% | 4,000 |
| 2009/06/26 | 202.2 | 202.2 | 200 | 200 | +0.6 | +0.3% | 7,000 |
| 2009/06/25 | 193.6 | 205.6 | 193.4 | 199.4 | +6 | +3.1% | 32,500 |
| 2009/06/24 | 192 | 193.4 | 191 | 193.4 | ±0 | ±0% | 14,500 |
| 2009/06/23 | 194 | 194.2 | 192 | 193.4 | -8.6 | -4.3% | 23,500 |
| 2009/06/22 | 202.2 | 202.8 | 201.4 | 202 | -0.2 | -0.1% | 20,500 |
| 2009/06/19 | 225.6 | 225.6 | 200.4 | 202.2 | -23.2 | -10.3% | 39,500 |
| 2009/06/18 | 227.2 | 227.2 | 225.4 | 225.4 | -1.6 | -0.7% | 6,000 |
| 2009/06/17 | 226.2 | 229 | 226.2 | 227 | +1 | +0.4% | 8,000 |
| 2009/06/16 | 232.4 | 232.6 | 226 | 226 | -6.4 | -2.8% | 21,500 |
| 2009/06/15 | 227.4 | 233.8 | 227.4 | 232.4 | +5.2 | +2.3% | 18,500 |
| 2009/06/12 | 225 | 234 | 225 | 227.2 | -2.8 | -1.2% | 28,000 |
| 2009/06/11 | 240.2 | 240.2 | 220 | 230 | -14 | -5.7% | 59,500 |
| 2009/06/10 | 258 | 260 | 240 | 244 | -6 | -2.4% | 73,500 |
| 2009/06/09 | 256 | 258 | 245 | 250 | +12 | +5% | 35,000 |
| 2009/06/08 | 233 | 246 | 232.6 | 238 | +5.6 | +2.4% | 19,000 |
| 2009/06/05 | 229.8 | 236 | 228.8 | 232.4 | +10.4 | +4.7% | 29,000 |
| 2009/06/04 | 217 | 226 | 217 | 222 | +5 | +2.3% | 21,000 |
| 2009/06/03 | 215.8 | 220 | 215.8 | 217 | +7 | +3.3% | 18,500 |
| 2009/06/02 | 210 | 215.8 | 210 | 210 | +6 | +2.9% | 25,000 |
| 2009/06/01 | 190 | 206 | 190 | 204 | +12 | +6.3% | 40,500 |
3851～
3900
件表示中 / 5866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 | 362,500円 | +17.7% | +38.0% | 2.01% | 11.51倍 | 1.29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 |
| エスケー化研 | 871,000円 | +2.1% | -19.7% | 1.38% | 12.37倍 | 0.75倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 高砂香 | 665,000円 | +14.8% | +239.9% | 3.61% | 9.26倍 | 0.92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 |
| 信越ポリ | 152,200円 | +4.0% | +5.9% | 3.42% | 12.24倍 | 1.00倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 伊勢化 | 2,429,000円 | +12.7% | +4.9% | 1.56% | 22.92倍 | 3.48倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
