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 |
---|---|---|---|---|---|---|---|
2020/05/12 | 3,430 | 3,435 | 3,380 | 3,430 | ±0 | ±0% | 100,500 |
2020/05/11 | 3,320 | 3,520 | 3,320 | 3,430 | +260 | +8.2% | 208,800 |
2020/05/08 | 3,215 | 3,220 | 3,140 | 3,170 | +10 | +0.3% | 47,700 |
2020/05/07 | 3,140 | 3,160 | 3,100 | 3,160 | -5 | -0.2% | 53,400 |
2020/05/01 | 3,200 | 3,210 | 3,150 | 3,165 | -45 | -1.4% | 40,800 |
2020/04/30 | 3,250 | 3,260 | 3,140 | 3,210 | -5 | -0.2% | 106,000 |
2020/04/28 | 3,150 | 3,225 | 3,130 | 3,215 | +65 | +2.1% | 64,000 |
2020/04/27 | 3,190 | 3,205 | 3,140 | 3,150 | -40 | -1.3% | 38,100 |
2020/04/24 | 3,195 | 3,195 | 3,100 | 3,190 | -10 | -0.3% | 48,100 |
2020/04/23 | 3,160 | 3,205 | 3,120 | 3,200 | +95 | +3.1% | 81,300 |
2020/04/22 | 3,085 | 3,125 | 3,040 | 3,105 | -20 | -0.6% | 68,800 |
2020/04/21 | 3,125 | 3,170 | 3,095 | 3,125 | -30 | -1% | 23,400 |
2020/04/20 | 3,195 | 3,220 | 3,120 | 3,155 | -5 | -0.2% | 42,800 |
2020/04/17 | 3,170 | 3,260 | 3,125 | 3,160 | +35 | +1.1% | 102,800 |
2020/04/16 | 3,025 | 3,125 | 3,010 | 3,125 | +75 | +2.5% | 117,700 |
2020/04/15 | 3,150 | 3,165 | 3,020 | 3,050 | -55 | -1.8% | 73,200 |
2020/04/14 | 3,045 | 3,130 | 2,995 | 3,105 | +151 | +5.1% | 118,700 |
2020/04/13 | 3,015 | 3,015 | 2,933 | 2,954 | -61 | -2% | 50,200 |
2020/04/10 | 2,989 | 3,035 | 2,927 | 3,015 | +34 | +1.1% | 60,600 |
2020/04/09 | 2,932 | 2,981 | 2,909 | 2,981 | +3 | +0.1% | 72,100 |
2020/04/08 | 3,000 | 3,015 | 2,947 | 2,978 | -11 | -0.4% | 95,800 |
2020/04/07 | 2,920 | 2,999 | 2,891 | 2,989 | +69 | +2.4% | 109,300 |
2020/04/06 | 2,827 | 2,937 | 2,790 | 2,920 | +82 | +2.9% | 58,800 |
2020/04/03 | 2,830 | 2,906 | 2,807 | 2,838 | -9 | -0.3% | 45,500 |
2020/04/02 | 2,860 | 2,876 | 2,802 | 2,847 | -56 | -1.9% | 76,300 |
2020/04/01 | 3,005 | 3,025 | 2,867 | 2,903 | -132 | -4.3% | 97,300 |
2020/03/31 | 2,980 | 3,040 | 2,927 | 3,035 | -15 | -0.5% | 124,300 |
2020/03/30 | 2,969 | 3,050 | 2,911 | 3,050 | -55 | -1.8% | 99,000 |
2020/03/27 | 3,075 | 3,105 | 2,928 | 3,105 | +135 | +4.5% | 141,500 |
2020/03/26 | 2,993 | 2,993 | 2,788 | 2,970 | -23 | -0.8% | 106,900 |
2020/03/25 | 3,010 | 3,010 | 2,858 | 2,993 | +135 | +4.7% | 76,700 |
2020/03/24 | 2,766 | 2,908 | 2,766 | 2,858 | +190 | +7.1% | 106,700 |
2020/03/23 | 2,687 | 2,735 | 2,577 | 2,668 | +59 | +2.3% | 116,000 |
2020/03/19 | 2,626 | 2,776 | 2,559 | 2,609 | +33 | +1.3% | 100,300 |
2020/03/18 | 2,726 | 2,829 | 2,564 | 2,576 | -87 | -3.3% | 256,900 |
2020/03/17 | 2,404 | 2,684 | 2,337 | 2,663 | +209 | +8.5% | 198,700 |
2020/03/16 | 2,466 | 2,572 | 2,390 | 2,454 | +38 | +1.6% | 158,100 |
2020/03/13 | 2,350 | 2,503 | 2,313 | 2,416 | -184 | -7.1% | 193,300 |
2020/03/12 | 2,650 | 2,686 | 2,560 | 2,600 | -97 | -3.6% | 154,900 |
2020/03/11 | 2,736 | 2,784 | 2,695 | 2,697 | -89 | -3.2% | 140,800 |
2020/03/10 | 2,550 | 2,788 | 2,536 | 2,786 | +102 | +3.8% | 201,000 |
2020/03/09 | 2,755 | 2,793 | 2,657 | 2,684 | -217 | -7.5% | 129,400 |
2020/03/06 | 2,940 | 2,955 | 2,887 | 2,901 | -109 | -3.6% | 92,700 |
2020/03/05 | 3,080 | 3,090 | 2,973 | 3,010 | ±0 | ±0% | 95,700 |
2020/03/04 | 3,005 | 3,060 | 2,935 | 3,010 | -80 | -2.6% | 169,900 |
2020/03/03 | 3,155 | 3,180 | 3,090 | 3,090 | -35 | -1.1% | 146,000 |
2020/03/02 | 2,935 | 3,200 | 2,935 | 3,125 | +140 | +4.7% | 168,500 |
2020/02/28 | 2,966 | 3,025 | 2,941 | 2,985 | -100 | -3.2% | 139,800 |
2020/02/27 | 3,155 | 3,185 | 3,050 | 3,085 | -100 | -3.1% | 135,100 |
2020/02/26 | 3,185 | 3,215 | 3,140 | 3,185 | -60 | -1.8% | 113,900 |
1101~
1150
件表示中 / 5744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 | 366,500円 | +15.3% | +15.3% | 1.91% | 14.12倍 | 1.31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 |
信越ポリ | 163,300円 | +1.6% | +12.7% | 3.06% | 15.00倍 | 1.09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 |
中国塗 | 245,300円 | +10.2% | +16.7% | 3.47% | 9.36倍 | 1.50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 |
タカラバイオ | 105,100円 | +12.4% | +52.7% | 1.62% | 37.22倍 | 1.13倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のCDMO事業に展開 |
アース製薬 | 518,000円 | +4.2% | -47.6% | 2.32% | 63.02倍 | 1.56倍 |
|
殺虫剤(虫ケア用品)首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム