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 |
---|---|---|---|---|---|---|---|
2019/07/10 | 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 |
2019/05/20 | 2,039 | 2,041 | 1,988 | 2,001 | -29 | -1.4% | 46,200 |
2019/05/17 | 2,048 | 2,050 | 2,022 | 2,030 | -1 | ±0% | 51,300 |
2019/05/16 | 2,021 | 2,036 | 2,000 | 2,031 | +16 | +0.8% | 79,000 |
2019/05/15 | 1,995 | 2,015 | 1,979 | 2,015 | +50 | +2.5% | 48,400 |
2019/05/14 | 1,934 | 1,976 | 1,904 | 1,965 | -6 | -0.3% | 79,300 |
2019/05/13 | 1,964 | 2,022 | 1,964 | 1,971 | +27 | +1.4% | 72,600 |
2019/05/10 | 1,910 | 1,985 | 1,910 | 1,944 | +45 | +2.4% | 93,700 |
2019/05/09 | 1,919 | 1,922 | 1,878 | 1,899 | -24 | -1.2% | 86,100 |
2019/05/08 | 1,941 | 1,967 | 1,915 | 1,923 | -50 | -2.5% | 62,200 |
2019/05/07 | 2,006 | 2,012 | 1,966 | 1,973 | -7 | -0.4% | 50,500 |
2019/04/26 | 1,985 | 1,987 | 1,957 | 1,980 | -29 | -1.4% | 36,800 |
2019/04/25 | 1,989 | 2,012 | 1,969 | 2,009 | +29 | +1.5% | 30,100 |
2019/04/24 | 2,010 | 2,020 | 1,980 | 1,980 | -26 | -1.3% | 24,600 |
1301~
1350
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