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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 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 |
| 2009/03/05 | 150.2 | 150.2 | 148.2 | 150 | +1.2 | +0.8% | 12,000 |
| 2009/03/04 | 158 | 158 | 148 | 148.8 | +0.8 | +0.5% | 12,500 |
| 2009/03/03 | 154 | 154 | 148 | 148 | -10.6 | -6.7% | 25,500 |
| 2009/03/02 | 158.6 | 161.8 | 158.6 | 158.6 | -8.2 | -4.9% | 6,500 |
| 2009/02/27 | 168 | 168 | 165.2 | 166.8 | -5 | -2.9% | 12,500 |
| 2009/02/26 | 185.2 | 185.2 | 171.8 | 171.8 | -13.4 | -7.2% | 16,000 |
| 2009/02/25 | 183.8 | 185.2 | 183 | 185.2 | +2.2 | +1.2% | 16,000 |
| 2009/02/24 | 189.8 | 189.8 | 183 | 183 | -9 | -4.7% | 2,500 |
| 2009/02/23 | 195.6 | 195.6 | 192 | 192 | -3.6 | -1.8% | 5,500 |
| 2009/02/20 | 196 | 196 | 195.6 | 195.6 | -0.6 | -0.3% | 3,500 |
| 2009/02/19 | 197.8 | 197.8 | 196.2 | 196.2 | -2.2 | -1.1% | 10,000 |
| 2009/02/18 | 199.8 | 202.2 | 198.2 | 198.4 | -0.4 | -0.2% | 24,000 |
| 2009/02/17 | 203.2 | 203.2 | 198.8 | 198.8 | -4.4 | -2.2% | 27,000 |
| 2009/02/16 | 201.8 | 203.2 | 201.2 | 203.2 | +2 | +1% | 31,000 |
| 2009/02/13 | 201.2 | 202 | 201 | 201.2 | -3.8 | -1.9% | 4,500 |
| 2009/02/12 | 202.2 | 205 | 202 | 205 | - | - | 2,500 |
| 2009/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/09 | 214 | 214 | 210 | 214 | +8 | +3.9% | 10,500 |
| 2009/02/06 | 206 | 206 | 206 | 206 | - | - | 1,000 |
4001～
4050
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
