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 |
|---|---|---|---|---|---|---|---|
| 2007/11/09 | 882 | 882 | 802 | 802 | -80 | -9.1% | 25,500 |
| 2007/11/08 | 910 | 910 | 882 | 882 | -28 | -3.1% | 9,000 |
| 2007/11/07 | 910 | 910 | 910 | 910 | - | - | 500 |
| 2007/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/05 | 924 | 924 | 920 | 920 | -4 | -0.4% | 17,500 |
| 2007/11/02 | 920 | 928 | 920 | 924 | +4 | +0.4% | 11,500 |
| 2007/11/01 | 942 | 950 | 920 | 920 | -40 | -4.2% | 8,500 |
| 2007/10/31 | 960 | 960 | 960 | 960 | ±0 | ±0% | 3,500 |
| 2007/10/30 | 970 | 970 | 960 | 960 | -20 | -2% | 3,000 |
| 2007/10/29 | 1,000 | 1,000 | 980 | 980 | - | - | 4,500 |
| 2007/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/25 | 1,040 | 1,040 | 992 | 992 | -48 | -4.6% | 5,500 |
| 2007/10/24 | 1,032 | 1,040 | 1,020 | 1,040 | +10 | +1% | 3,500 |
| 2007/10/23 | 1,040 | 1,040 | 1,030 | 1,030 | -30 | -2.8% | 3,000 |
| 2007/10/22 | 1,050 | 1,066 | 1,040 | 1,060 | -6 | -0.6% | 8,000 |
| 2007/10/19 | 1,056 | 1,068 | 1,056 | 1,066 | -2 | -0.2% | 43,000 |
| 2007/10/18 | 1,068 | 1,068 | 1,068 | 1,068 | +8 | +0.8% | 1,000 |
| 2007/10/17 | 1,060 | 1,060 | 1,060 | 1,060 | +4 | +0.4% | 7,500 |
| 2007/10/16 | 1,056 | 1,056 | 1,054 | 1,056 | +16 | +1.5% | 2,000 |
| 2007/10/15 | 1,056 | 1,056 | 1,040 | 1,040 | -16 | -1.5% | 3,000 |
| 2007/10/12 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 1,000 |
| 2007/10/11 | 1,058 | 1,058 | 1,056 | 1,056 | -20 | -1.9% | 4,500 |
| 2007/10/10 | 1,062 | 1,076 | 1,056 | 1,076 | +16 | +1.5% | 7,000 |
| 2007/10/09 | 1,080 | 1,080 | 1,060 | 1,060 | -28 | -2.6% | 1,500 |
| 2007/10/05 | 1,056 | 1,088 | 1,056 | 1,088 | - | - | 2,000 |
| 2007/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/03 | 1,080 | 1,100 | 1,056 | 1,100 | +2 | +0.2% | 18,000 |
| 2007/10/02 | 1,080 | 1,098 | 1,080 | 1,098 | +18 | +1.7% | 2,500 |
| 2007/10/01 | 1,080 | 1,080 | 1,080 | 1,080 | -6 | -0.6% | 2,500 |
| 2007/09/28 | 1,080 | 1,086 | 1,056 | 1,086 | +10 | +0.9% | 14,500 |
| 2007/09/27 | 1,062 | 1,076 | 1,056 | 1,076 | +12 | +1.1% | 10,500 |
| 2007/09/26 | 1,042 | 1,064 | 1,038 | 1,064 | +32 | +3.1% | 24,500 |
| 2007/09/25 | 1,032 | 1,032 | 1,032 | 1,032 | -4 | -0.4% | 500 |
| 2007/09/21 | 1,060 | 1,060 | 1,036 | 1,036 | -24 | -2.3% | 25,000 |
| 2007/09/20 | 990 | 1,060 | 990 | 1,060 | +40 | +3.9% | 26,000 |
| 2007/09/19 | 992 | 1,020 | 992 | 1,020 | +30 | +3% | 2,500 |
| 2007/09/18 | 994 | 994 | 990 | 990 | ±0 | ±0% | 5,500 |
| 2007/09/14 | 980 | 990 | 980 | 990 | - | - | 5,000 |
| 2007/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/12 | 1,000 | 1,000 | 970 | 988 | -52 | -5% | 8,000 |
| 2007/09/11 | 1,060 | 1,060 | 1,040 | 1,040 | +34 | +3.4% | 1,500 |
| 2007/09/10 | 1,040 | 1,040 | 990 | 1,006 | -54 | -5.1% | 8,500 |
| 2007/09/07 | 1,070 | 1,070 | 1,060 | 1,060 | -16 | -1.5% | 10,500 |
| 2007/09/06 | 1,034 | 1,076 | 1,034 | 1,076 | -38 | -3.4% | 3,000 |
| 2007/09/05 | 1,086 | 1,120 | 1,086 | 1,114 | +24 | +2.2% | 31,000 |
| 2007/09/04 | 1,060 | 1,090 | 1,060 | 1,090 | +32 | +3% | 39,500 |
| 2007/09/03 | 1,060 | 1,060 | 1,044 | 1,058 | ±0 | ±0% | 5,500 |
| 2007/08/31 | 1,040 | 1,058 | 1,040 | 1,058 | +10 | +1% | 9,000 |
| 2007/08/30 | 1,036 | 1,048 | 996 | 1,048 | +30 | +2.9% | 10,500 |
| 2007/08/29 | 960 | 1,018 | 960 | 1,018 | +42 | +4.3% | 38,500 |
4351～
4400
件表示中 / 5940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 | 467,500円 | +4.6% | -16.7% | 1.63% | 17.54倍 | 1.58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 |
| 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 |
| 東亜合成 | 152,800円 | -3.0% | -7.5% | 4.25% | 13.44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 |
| ａｒｔｉｅｎｃｅ | 319,500円 | +1.1% | -14.3% | 3.13% | 10.10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 | 464,000円 | +0.3% | +0.9% | 4.85% | 19.81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
