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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 3,190 | 3,280 | 3,185 | 3,245 | -115 | -3.4% | 90,400 |
| 2020/02/21 | 3,420 | 3,430 | 3,360 | 3,360 | -60 | -1.8% | 42,400 |
| 2020/02/20 | 3,445 | 3,480 | 3,415 | 3,420 | -25 | -0.7% | 86,400 |
| 2020/02/19 | 3,425 | 3,485 | 3,370 | 3,445 | +5 | +0.1% | 90,100 |
| 2020/02/18 | 3,520 | 3,520 | 3,405 | 3,440 | -70 | -2% | 79,900 |
| 2020/02/17 | 3,555 | 3,555 | 3,445 | 3,510 | -60 | -1.7% | 83,800 |
| 2020/02/14 | 3,570 | 3,590 | 3,540 | 3,570 | -5 | -0.1% | 81,300 |
| 2020/02/13 | 3,635 | 3,640 | 3,570 | 3,575 | -45 | -1.2% | 103,300 |
| 2020/02/12 | 3,600 | 3,650 | 3,580 | 3,620 | +45 | +1.3% | 159,000 |
| 2020/02/10 | 3,580 | 3,595 | 3,535 | 3,575 | -15 | -0.4% | 63,500 |
| 2020/02/07 | 3,620 | 3,625 | 3,550 | 3,590 | -10 | -0.3% | 63,800 |
| 2020/02/06 | 3,565 | 3,650 | 3,550 | 3,600 | +60 | +1.7% | 136,500 |
| 2020/02/05 | 3,465 | 3,570 | 3,445 | 3,540 | +75 | +2.2% | 121,000 |
| 2020/02/04 | 3,435 | 3,485 | 3,400 | 3,465 | +85 | +2.5% | 148,300 |
| 2020/02/03 | 3,400 | 3,415 | 3,200 | 3,380 | +260 | +8.3% | 275,300 |
| 2020/01/31 | 3,100 | 3,175 | 3,070 | 3,120 | +55 | +1.8% | 72,400 |
| 2020/01/30 | 3,105 | 3,150 | 3,045 | 3,065 | -65 | -2.1% | 64,200 |
| 2020/01/29 | 3,135 | 3,145 | 3,080 | 3,130 | -5 | -0.2% | 46,700 |
| 2020/01/28 | 3,115 | 3,150 | 3,110 | 3,135 | -50 | -1.6% | 69,200 |
| 2020/01/27 | 3,235 | 3,235 | 3,175 | 3,185 | -90 | -2.7% | 54,600 |
| 2020/01/24 | 3,315 | 3,330 | 3,240 | 3,275 | -85 | -2.5% | 161,500 |
| 2020/01/23 | 3,365 | 3,410 | 3,350 | 3,360 | ±0 | ±0% | 92,600 |
| 2020/01/22 | 3,310 | 3,415 | 3,310 | 3,360 | +65 | +2% | 99,000 |
| 2020/01/21 | 3,330 | 3,330 | 3,265 | 3,295 | -5 | -0.2% | 61,400 |
| 2020/01/20 | 3,290 | 3,345 | 3,285 | 3,300 | +5 | +0.2% | 98,100 |
| 2020/01/17 | 3,285 | 3,365 | 3,270 | 3,295 | +80 | +2.5% | 141,600 |
| 2020/01/16 | 3,260 | 3,290 | 3,210 | 3,215 | -10 | -0.3% | 80,900 |
| 2020/01/15 | 3,190 | 3,245 | 3,175 | 3,225 | +40 | +1.3% | 116,900 |
| 2020/01/14 | 3,170 | 3,205 | 3,155 | 3,185 | +30 | +1% | 93,800 |
| 2020/01/10 | 3,160 | 3,175 | 3,135 | 3,155 | -10 | -0.3% | 34,700 |
| 2020/01/09 | 3,160 | 3,170 | 3,130 | 3,165 | +65 | +2.1% | 76,600 |
| 2020/01/08 | 3,100 | 3,120 | 2,981 | 3,100 | -80 | -2.5% | 78,500 |
| 2020/01/07 | 3,160 | 3,225 | 3,130 | 3,180 | +10 | +0.3% | 79,700 |
| 2020/01/06 | 3,165 | 3,210 | 3,155 | 3,170 | -65 | -2% | 68,900 |
| 2019/12/30 | 3,095 | 3,250 | 3,090 | 3,235 | +145 | +4.7% | 108,600 |
| 2019/12/27 | 3,090 | 3,115 | 3,065 | 3,090 | +10 | +0.3% | 35,200 |
| 2019/12/26 | 3,040 | 3,080 | 3,035 | 3,080 | +5 | +0.2% | 54,100 |
| 2019/12/25 | 3,135 | 3,135 | 3,045 | 3,075 | -60 | -1.9% | 39,200 |
| 2019/12/24 | 3,160 | 3,175 | 3,120 | 3,135 | -25 | -0.8% | 22,800 |
| 2019/12/23 | 3,110 | 3,180 | 3,080 | 3,160 | +30 | +1% | 60,500 |
| 2019/12/20 | 3,115 | 3,140 | 3,085 | 3,130 | +25 | +0.8% | 60,000 |
| 2019/12/19 | 3,155 | 3,160 | 3,080 | 3,105 | -45 | -1.4% | 35,500 |
| 2019/12/18 | 3,150 | 3,160 | 3,100 | 3,150 | -5 | -0.2% | 88,700 |
| 2019/12/17 | 3,150 | 3,165 | 3,125 | 3,155 | +25 | +0.8% | 107,100 |
| 2019/12/16 | 3,050 | 3,180 | 3,030 | 3,130 | +80 | +2.6% | 126,200 |
| 2019/12/13 | 3,050 | 3,055 | 2,995 | 3,050 | +25 | +0.8% | 128,500 |
| 2019/12/12 | 3,050 | 3,055 | 3,020 | 3,025 | ±0 | ±0% | 81,000 |
| 2019/12/11 | 2,992 | 3,035 | 2,984 | 3,025 | ±0 | ±0% | 44,500 |
| 2019/12/10 | 3,050 | 3,060 | 3,015 | 3,025 | -25 | -0.8% | 54,800 |
| 2019/12/09 | 3,030 | 3,065 | 3,015 | 3,050 | +20 | +0.7% | 50,200 |
1151～
1200
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
