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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 2,316 | 2,390 | 2,313 | 2,359 | +78 | +3.4% | 108,500 |
2019/07/29 | 2,290 | 2,300 | 2,269 | 2,281 | +17 | +0.8% | 50,900 |
2019/07/26 | 2,274 | 2,306 | 2,245 | 2,264 | -6 | -0.3% | 71,900 |
2019/07/25 | 2,250 | 2,324 | 2,243 | 2,270 | +57 | +2.6% | 172,600 |
2019/07/24 | 2,173 | 2,227 | 2,158 | 2,213 | +76 | +3.6% | 94,400 |
2019/07/23 | 2,065 | 2,167 | 2,059 | 2,137 | +78 | +3.8% | 78,700 |
2019/07/22 | 2,065 | 2,085 | 2,052 | 2,059 | +12 | +0.6% | 34,800 |
2019/07/19 | 1,973 | 2,074 | 1,970 | 2,047 | +87 | +4.4% | 53,400 |
2019/07/18 | 2,023 | 2,037 | 1,960 | 1,960 | -73 | -3.6% | 65,700 |
2019/07/17 | 2,063 | 2,069 | 2,031 | 2,033 | -47 | -2.3% | 36,000 |
2019/07/16 | 2,061 | 2,092 | 2,046 | 2,080 | +19 | +0.9% | 34,100 |
2019/07/12 | 2,076 | 2,084 | 2,042 | 2,061 | -14 | -0.7% | 31,200 |
2019/07/11 | 2,098 | 2,098 | 2,059 | 2,075 | -1 | ±0% | 32,100 |
2019/07/10 | 2,104 | 2,123 | 2,073 | 2,076 | -41 | -1.9% | 59,600 |
2019/07/09 | 2,164 | 2,164 | 2,111 | 2,117 | -47 | -2.2% | 24,400 |
2019/07/08 | 2,150 | 2,184 | 2,150 | 2,164 | +2 | +0.1% | 33,000 |
2019/07/05 | 2,174 | 2,201 | 2,157 | 2,162 | -32 | -1.5% | 34,600 |
2019/07/04 | 2,175 | 2,201 | 2,163 | 2,194 | +19 | +0.9% | 25,500 |
2019/07/03 | 2,165 | 2,177 | 2,153 | 2,175 | +6 | +0.3% | 21,600 |
2019/07/02 | 2,177 | 2,177 | 2,155 | 2,169 | -13 | -0.6% | 18,400 |
2019/07/01 | 2,177 | 2,182 | 2,143 | 2,182 | +42 | +2% | 32,700 |
2019/06/28 | 2,159 | 2,163 | 2,128 | 2,140 | -27 | -1.2% | 38,800 |
2019/06/27 | 2,106 | 2,169 | 2,092 | 2,167 | +79 | +3.8% | 32,100 |
2019/06/26 | 2,123 | 2,141 | 2,083 | 2,088 | -47 | -2.2% | 23,000 |
2019/06/25 | 2,135 | 2,169 | 2,118 | 2,135 | +9 | +0.4% | 35,600 |
2019/06/24 | 2,110 | 2,141 | 2,105 | 2,126 | +14 | +0.7% | 18,900 |
2019/06/21 | 2,144 | 2,144 | 2,095 | 2,112 | -17 | -0.8% | 58,900 |
2019/06/20 | 2,120 | 2,139 | 2,092 | 2,129 | +23 | +1.1% | 27,800 |
2019/06/19 | 2,060 | 2,113 | 2,045 | 2,106 | +69 | +3.4% | 38,600 |
2019/06/18 | 2,086 | 2,133 | 2,037 | 2,037 | -29 | -1.4% | 39,300 |
2019/06/17 | 2,086 | 2,100 | 2,055 | 2,066 | -25 | -1.2% | 34,700 |
2019/06/14 | 2,116 | 2,122 | 2,074 | 2,091 | +25 | +1.2% | 62,300 |
2019/06/13 | 2,060 | 2,087 | 2,043 | 2,066 | -9 | -0.4% | 45,000 |
2019/06/12 | 2,063 | 2,087 | 2,063 | 2,075 | -19 | -0.9% | 27,600 |
2019/06/11 | 2,106 | 2,106 | 2,074 | 2,094 | +5 | +0.2% | 29,400 |
2019/06/10 | 2,050 | 2,106 | 2,050 | 2,089 | +39 | +1.9% | 31,500 |
2019/06/07 | 2,043 | 2,050 | 2,005 | 2,050 | +32 | +1.6% | 18,300 |
2019/06/06 | 2,048 | 2,048 | 2,010 | 2,018 | -31 | -1.5% | 20,400 |
2019/06/05 | 1,998 | 2,060 | 1,998 | 2,049 | +88 | +4.5% | 44,600 |
2019/06/04 | 1,889 | 1,968 | 1,883 | 1,961 | +78 | +4.1% | 47,600 |
2019/06/03 | 1,939 | 1,939 | 1,872 | 1,883 | -86 | -4.4% | 24,600 |
2019/05/31 | 1,953 | 1,981 | 1,939 | 1,969 | +15 | +0.8% | 44,600 |
2019/05/30 | 1,917 | 1,954 | 1,913 | 1,954 | +27 | +1.4% | 33,200 |
2019/05/29 | 1,936 | 1,948 | 1,916 | 1,927 | -30 | -1.5% | 33,300 |
2019/05/28 | 1,975 | 1,987 | 1,957 | 1,957 | -18 | -0.9% | 22,300 |
2019/05/27 | 1,992 | 1,992 | 1,955 | 1,975 | -3 | -0.2% | 27,100 |
2019/05/24 | 1,938 | 1,981 | 1,934 | 1,978 | +17 | +0.9% | 40,700 |
2019/05/23 | 1,989 | 1,989 | 1,948 | 1,961 | -39 | -2% | 29,900 |
2019/05/22 | 2,035 | 2,035 | 2,000 | 2,000 | -2 | -0.1% | 26,800 |
2019/05/21 | 1,989 | 2,007 | 1,955 | 2,002 | +1 | ±0% | 56,400 |
1301~
1350
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