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 |
---|---|---|---|---|---|---|---|
2009/05/21 | 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 |
2009/04/20 | 126 | 126 | 120.2 | 126 | +2 | +1.6% | 71,500 |
2009/04/17 | 122.4 | 124 | 119.6 | 124 | +1 | +0.8% | 57,000 |
2009/04/16 | 130.8 | 131 | 123 | 123 | -5.8 | -4.5% | 65,500 |
2009/04/15 | 125 | 128.8 | 125 | 128.8 | +4.4 | +3.5% | 72,000 |
2009/04/14 | 123.6 | 124.4 | 118 | 124.4 | +2.8 | +2.3% | 114,000 |
2009/04/13 | 121.2 | 121.6 | 118 | 121.6 | +2.6 | +2.2% | 67,500 |
2009/04/10 | 124 | 124 | 118.6 | 119 | -4.2 | -3.4% | 63,500 |
2009/04/09 | 123.6 | 123.6 | 117.4 | 123.2 | +1.2 | +1% | 74,500 |
2009/04/08 | 122 | 124 | 118 | 122 | +0.2 | +0.2% | 69,500 |
2009/04/07 | 123.6 | 123.6 | 120 | 121.8 | -2.2 | -1.8% | 73,500 |
2009/04/06 | 124 | 124 | 119.4 | 124 | ±0 | ±0% | 79,000 |
2009/04/03 | 122 | 124.6 | 120 | 124 | +4 | +3.3% | 70,000 |
2009/04/02 | 120.8 | 122 | 116 | 120 | -2 | -1.6% | 71,000 |
2009/04/01 | 124 | 124.2 | 120 | 122 | -4 | -3.2% | 60,500 |
2009/03/31 | 128.4 | 128.4 | 125.8 | 126 | -0.2 | -0.2% | 19,000 |
2009/03/30 | 125.2 | 126.2 | 125.2 | 126.2 | +3.6 | +2.9% | 65,000 |
2009/03/27 | 120 | 123 | 120 | 122.6 | +3.6 | +3% | 30,500 |
2009/03/26 | 120 | 120 | 118.6 | 119 | -1.4 | -1.2% | 21,000 |
2009/03/25 | 118.2 | 121 | 118 | 120.4 | +2.2 | +1.9% | 48,500 |
2009/03/24 | 119.2 | 119.2 | 117.6 | 118.2 | +1 | +0.9% | 83,500 |
2009/03/23 | 119.6 | 120.2 | 117.2 | 117.2 | -3.8 | -3.1% | 70,000 |
2009/03/19 | 120 | 121 | 119.4 | 121 | +2 | +1.7% | 33,500 |
2009/03/18 | 121.2 | 123.8 | 119 | 119 | -1 | -0.8% | 47,500 |
2009/03/17 | 124 | 124 | 120 | 120 | -2.4 | -2% | 42,500 |
2009/03/16 | 122.2 | 123.2 | 120.2 | 122.4 | +1.4 | +1.2% | 79,500 |
2009/03/13 | 123 | 124 | 120 | 121 | -3 | -2.4% | 29,500 |
2009/03/12 | 128 | 128 | 124 | 124 | -4 | -3.1% | 6,000 |
2009/03/11 | 130 | 134 | 128 | 128 | -6 | -4.5% | 45,500 |
2009/03/10 | 144 | 144 | 134 | 134 | -10 | -6.9% | 29,500 |
2009/03/09 | 147 | 147 | 144 | 144 | -2.8 | -1.9% | 10,500 |
2009/03/06 | 149.8 | 149.8 | 146.2 | 146.8 | -3.2 | -2.1% | 7,000 |
3951~
4000
件表示中 / 5910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 | 401,000円 | +4.6% | -16.7% | 1.90% | 15.04倍 | 1.36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 |
ノエビアHD | 440,500円 | +0.3% | +0.9% | 5.11% | 18.81倍 | 3.11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 |
中国塗 | 265,300円 | +1.4% | +0.1% | 3.66% | 11.96倍 | 1.57倍 |
|
塗料3位。船舶用は国内シェア6割、世界2位。世界20カ国、約60拠点で展開。修繕船向けが成長 |
信越ポリ | 169,300円 | +4.0% | +5.9% | 3.07% | 13.62倍 | 1.11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 |
エスケー化研 | 858,000円 | +2.7% | +0.2% | 1.40% | 10.72倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム