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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 884 | 884 | 862 | 864 | -26 | -2.9% | 9,500 |
| 2006/02/10 | 910 | 914 | 890 | 890 | -26 | -2.8% | 25,500 |
| 2006/02/09 | 924 | 934 | 916 | 916 | -16 | -1.7% | 10,500 |
| 2006/02/08 | 936 | 936 | 930 | 932 | -4 | -0.4% | 4,000 |
| 2006/02/07 | 946 | 946 | 928 | 936 | -14 | -1.5% | 21,000 |
| 2006/02/06 | 964 | 964 | 942 | 950 | -14 | -1.5% | 19,500 |
| 2006/02/03 | 958 | 964 | 940 | 964 | +10 | +1% | 20,500 |
| 2006/02/02 | 958 | 958 | 954 | 954 | -4 | -0.4% | 5,000 |
| 2006/02/01 | 962 | 964 | 952 | 958 | -2 | -0.2% | 15,500 |
| 2006/01/31 | 960 | 970 | 960 | 960 | +4 | +0.4% | 11,500 |
| 2006/01/30 | 976 | 978 | 952 | 956 | -16 | -1.6% | 32,500 |
| 2006/01/27 | 994 | 1,000 | 952 | 972 | -18 | -1.8% | 18,000 |
| 2006/01/26 | 990 | 990 | 990 | 990 | +34 | +3.6% | 7,000 |
| 2006/01/25 | 946 | 956 | 946 | 956 | +46 | +5.1% | 3,000 |
| 2006/01/24 | 910 | 910 | 910 | 910 | -10 | -1.1% | 1,000 |
| 2006/01/23 | 966 | 966 | 920 | 920 | -20 | -2.1% | 6,000 |
| 2006/01/20 | 982 | 982 | 940 | 940 | -22 | -2.3% | 9,000 |
| 2006/01/19 | 884 | 980 | 884 | 962 | +70 | +7.8% | 10,000 |
| 2006/01/18 | 932 | 952 | 892 | 892 | -100 | -10.1% | 27,000 |
| 2006/01/17 | 998 | 1,016 | 992 | 992 | ±0 | ±0% | 101,000 |
| 2006/01/16 | 960 | 994 | 960 | 992 | +42 | +4.4% | 67,000 |
| 2006/01/13 | 910 | 950 | 910 | 950 | +46 | +5.1% | 44,000 |
| 2006/01/12 | 906 | 928 | 900 | 904 | -14 | -1.5% | 45,000 |
| 2006/01/11 | 920 | 920 | 900 | 918 | -2 | -0.2% | 12,500 |
| 2006/01/10 | 912 | 920 | 896 | 920 | +30 | +3.4% | 31,500 |
| 2006/01/06 | 874 | 896 | 874 | 890 | +20 | +2.3% | 54,500 |
| 2006/01/05 | 846 | 874 | 846 | 870 | +24 | +2.8% | 24,000 |
| 2006/01/04 | 838 | 846 | 834 | 846 | +6 | +0.7% | 17,000 |
| 2005/12/30 | 824 | 840 | 820 | 840 | +10 | +1.2% | 13,500 |
| 2005/12/29 | 838 | 840 | 824 | 830 | +12 | +1.5% | 17,000 |
| 2005/12/28 | 840 | 840 | 818 | 818 | -12 | -1.4% | 19,500 |
| 2005/12/27 | 796 | 840 | 796 | 830 | +36 | +4.5% | 49,500 |
| 2005/12/26 | 800 | 800 | 794 | 794 | -2 | -0.3% | 24,500 |
| 2005/12/22 | 796 | 800 | 790 | 796 | ±0 | ±0% | 41,000 |
| 2005/12/21 | 800 | 800 | 790 | 796 | -8 | -1% | 29,500 |
| 2005/12/20 | 800 | 804 | 790 | 804 | -6 | -0.7% | 39,500 |
| 2005/12/19 | 828 | 828 | 800 | 810 | +56 | +7.4% | 62,000 |
| 2005/12/16 | 800 | 802 | 754 | 754 | -46 | -5.8% | 125,500 |
| 2005/12/15 | 818 | 818 | 788 | 800 | -16 | -2% | 108,500 |
| 2005/12/14 | 844 | 844 | 800 | 816 | -28 | -3.3% | 51,500 |
| 2005/12/13 | 848 | 848 | 844 | 844 | -8 | -0.9% | 4,500 |
| 2005/12/12 | 860 | 860 | 842 | 852 | -8 | -0.9% | 13,000 |
| 2005/12/09 | 870 | 872 | 852 | 860 | -10 | -1.1% | 17,000 |
| 2005/12/08 | 872 | 872 | 870 | 870 | ±0 | ±0% | 3,500 |
| 2005/12/07 | 880 | 880 | 870 | 870 | -20 | -2.2% | 39,000 |
| 2005/12/06 | 890 | 890 | 890 | 890 | +4 | +0.5% | 4,500 |
| 2005/12/05 | 890 | 900 | 886 | 886 | -4 | -0.4% | 18,500 |
| 2005/12/02 | 890 | 892 | 880 | 890 | ±0 | ±0% | 198,000 |
| 2005/12/01 | 890 | 898 | 888 | 890 | +8 | +0.9% | 70,500 |
| 2005/11/30 | 868 | 882 | 868 | 882 | +16 | +1.8% | 6,000 |
4751～
4800
件表示中 / 5908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 | 400,000円 | +4.6% | -16.7% | 1.90% | 15.00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 |
| ノエビアＨＤ | 442,500円 | +0.3% | +0.9% | 5.08% | 18.89倍 | 3.13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 | 267,100円 | +1.4% | +0.1% | 3.63% | 12.04倍 | 1.59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 | 171,100円 | +4.0% | +5.9% | 3.04% | 13.76倍 | 1.13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 |
| 高砂香 | 724,000円 | +0.4% | -15.1% | 3.31% | 12.06倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
