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 |
|---|---|---|---|---|---|---|---|
| 2007/09/26 | 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 |
| 2007/08/28 | 1,000 | 1,000 | 976 | 976 | -38 | -3.7% | 33,500 |
| 2007/08/27 | 1,016 | 1,016 | 1,014 | 1,014 | -22 | -2.1% | 4,000 |
| 2007/08/24 | 1,020 | 1,038 | 1,020 | 1,036 | +96 | +10.2% | 5,500 |
| 2007/08/23 | 900 | 952 | 900 | 940 | +88 | +10.3% | 8,000 |
| 2007/08/22 | 862 | 862 | 852 | 852 | -12 | -1.4% | 1,500 |
| 2007/08/21 | 892 | 892 | 864 | 864 | -28 | -3.1% | 1,000 |
| 2007/08/20 | 814 | 892 | 814 | 892 | +80 | +9.9% | 5,000 |
| 2007/08/17 | 838 | 838 | 810 | 812 | -38 | -4.5% | 6,500 |
| 2007/08/16 | 860 | 860 | 850 | 850 | -14 | -1.6% | 4,000 |
| 2007/08/15 | 864 | 864 | 864 | 864 | ±0 | ±0% | 5,000 |
| 2007/08/14 | 882 | 882 | 862 | 864 | -26 | -2.9% | 4,000 |
| 2007/08/13 | 900 | 900 | 890 | 890 | -14 | -1.5% | 3,500 |
| 2007/08/10 | 914 | 914 | 904 | 904 | +24 | +2.7% | 1,000 |
| 2007/08/09 | 870 | 880 | 870 | 880 | +10 | +1.1% | 4,500 |
| 2007/08/08 | 894 | 894 | 870 | 870 | -30 | -3.3% | 4,500 |
| 2007/08/07 | 912 | 912 | 900 | 900 | +6 | +0.7% | 2,000 |
| 2007/08/06 | 900 | 900 | 880 | 894 | -26 | -2.8% | 8,500 |
| 2007/08/03 | 918 | 920 | 918 | 920 | -18 | -1.9% | 1,500 |
| 2007/08/02 | 910 | 940 | 910 | 938 | +18 | +2% | 3,500 |
| 2007/08/01 | 928 | 930 | 920 | 920 | -78 | -7.8% | 22,500 |
| 2007/07/31 | 974 | 998 | 974 | 998 | +28 | +2.9% | 4,000 |
| 2007/07/30 | 1,000 | 1,002 | 970 | 970 | -32 | -3.2% | 3,000 |
| 2007/07/27 | 1,002 | 1,002 | 1,002 | 1,002 | -76 | -7.1% | 500 |
| 2007/07/26 | 1,078 | 1,078 | 1,078 | 1,078 | ±0 | ±0% | 2,000 |
| 2007/07/25 | 1,086 | 1,086 | 1,078 | 1,078 | ±0 | ±0% | 3,500 |
| 2007/07/24 | 1,036 | 1,078 | 1,036 | 1,078 | +46 | +4.5% | 2,500 |
| 2007/07/23 | 1,030 | 1,032 | 1,030 | 1,032 | ±0 | ±0% | 2,000 |
| 2007/07/20 | 1,032 | 1,040 | 1,030 | 1,032 | -8 | -0.8% | 5,500 |
| 2007/07/19 | 1,080 | 1,080 | 1,026 | 1,040 | -32 | -3% | 6,000 |
| 2007/07/18 | 1,068 | 1,090 | 1,064 | 1,072 | +8 | +0.8% | 28,000 |
| 2007/07/17 | 1,058 | 1,064 | 1,056 | 1,064 | +8 | +0.8% | 5,000 |
4351～
4400
件表示中 / 5909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 | 399,000円 | +4.6% | -16.7% | 1.90% | 14.97倍 | 1.35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 |
| 中国塗 | 264,200円 | +1.4% | +0.1% | 3.67% | 11.91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 |
| 高砂香 | 717,000円 | +0.4% | -15.1% | 3.35% | 11.94倍 | 0.97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 | 170,100円 | +4.0% | +5.9% | 3.06% | 13.68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 | 853,000円 | +2.7% | +0.2% | 1.41% | 10.65倍 | 0.70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
