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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 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 |
| 2009/05/29 | 188.6 | 192.4 | 188.6 | 192 | +11.6 | +6.4% | 13,000 |
| 2009/05/28 | 183 | 186.8 | 180 | 180.4 | -7.6 | -4% | 22,000 |
| 2009/05/27 | 195 | 195 | 188 | 188 | -4 | -2.1% | 13,000 |
| 2009/05/26 | 197 | 197 | 189 | 192 | -5 | -2.5% | 38,500 |
| 2009/05/25 | 197 | 200 | 190 | 197 | +17 | +9.4% | 76,000 |
| 2009/05/22 | 164 | 180 | 164 | 180 | +20 | +12.5% | 54,000 |
| 2009/05/21 | 150.2 | 160 | 146.2 | 160 | +12 | +8.1% | 45,500 |
| 2009/05/20 | 149 | 151 | 148 | 148 | +0.2 | +0.1% | 3,500 |
| 2009/05/19 | 151.8 | 152 | 146.2 | 147.8 | +5.8 | +4.1% | 36,500 |
| 2009/05/18 | 145 | 150 | 140.6 | 142 | -11 | -7.2% | 30,500 |
| 2009/05/15 | 156 | 156 | 147 | 153 | ±0 | ±0% | 34,500 |
| 2009/05/14 | 156 | 156 | 152.8 | 153 | -3 | -1.9% | 46,000 |
| 2009/05/13 | 148.8 | 156 | 147.4 | 156 | +8.6 | +5.8% | 65,000 |
| 2009/05/12 | 142 | 148.6 | 142 | 147.4 | +5.4 | +3.8% | 34,500 |
| 2009/05/11 | 132.2 | 142 | 132.2 | 142 | +11 | +8.4% | 25,000 |
| 2009/05/08 | 128 | 131 | 128 | 131 | +3 | +2.3% | 25,000 |
| 2009/05/07 | 126.8 | 128 | 125.2 | 128 | +1 | +0.8% | 31,000 |
| 2009/05/01 | 127 | 127.2 | 126 | 127 | ±0 | ±0% | 13,000 |
| 2009/04/30 | 127.6 | 127.6 | 127 | 127 | +3.4 | +2.8% | 2,500 |
| 2009/04/28 | 124 | 125.8 | 123.6 | 123.6 | ±0 | ±0% | 37,500 |
| 2009/04/27 | 123.4 | 123.6 | 122.8 | 123.6 | +0.8 | +0.7% | 25,000 |
| 2009/04/24 | 121 | 122.8 | 121 | 122.8 | +2 | +1.7% | 4,500 |
| 2009/04/23 | 122 | 125 | 120.4 | 120.8 | +0.4 | +0.3% | 20,000 |
| 2009/04/22 | 123.6 | 123.6 | 120.2 | 120.4 | -2.6 | -2.1% | 60,000 |
| 2009/04/21 | 125.2 | 125.2 | 120 | 123 | -3 | -2.4% | 59,000 |
3951～
4000
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% | 13.52倍 | 0.78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
