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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
件表示中 / 5757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 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23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 | 164,500円 | +1.6% | +12.7% | 3.04% | 15.07倍 | 1.10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 |
タカラバイオ | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46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 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65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 |
ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
市場注目の銘柄
チャート関連のコラム