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 |
---|---|---|---|---|---|---|---|
2019/04/23 | 2,024 | 2,032 | 1,998 | 2,006 | ±0 | ±0% | 23,800 |
2019/04/22 | 2,017 | 2,023 | 1,996 | 2,006 | -17 | -0.8% | 14,800 |
2019/04/19 | 2,000 | 2,044 | 2,000 | 2,023 | +37 | +1.9% | 33,200 |
2019/04/18 | 2,042 | 2,044 | 1,979 | 1,986 | -56 | -2.7% | 41,300 |
2019/04/17 | 2,002 | 2,044 | 1,997 | 2,042 | +41 | +2% | 44,100 |
2019/04/16 | 2,014 | 2,030 | 1,988 | 2,001 | -17 | -0.8% | 27,500 |
2019/04/15 | 2,010 | 2,050 | 2,007 | 2,018 | +43 | +2.2% | 64,500 |
2019/04/12 | 1,982 | 1,982 | 1,959 | 1,975 | -5 | -0.3% | 31,700 |
2019/04/11 | 2,010 | 2,010 | 1,965 | 1,980 | -29 | -1.4% | 38,300 |
2019/04/10 | 2,003 | 2,011 | 1,982 | 2,009 | -20 | -1% | 35,500 |
2019/04/09 | 2,049 | 2,051 | 2,006 | 2,029 | -27 | -1.3% | 43,200 |
2019/04/08 | 2,066 | 2,077 | 2,044 | 2,056 | -4 | -0.2% | 52,400 |
2019/04/05 | 2,060 | 2,078 | 2,050 | 2,060 | +15 | +0.7% | 56,300 |
2019/04/04 | 2,016 | 2,065 | 2,016 | 2,045 | +27 | +1.3% | 54,500 |
2019/04/03 | 1,929 | 2,019 | 1,921 | 2,018 | +99 | +5.2% | 108,200 |
2019/04/02 | 1,930 | 1,931 | 1,908 | 1,919 | +29 | +1.5% | 146,400 |
2019/04/01 | 1,887 | 1,908 | 1,882 | 1,890 | +28 | +1.5% | 134,900 |
2019/03/29 | 1,857 | 1,873 | 1,848 | 1,862 | +6 | +0.3% | 53,800 |
2019/03/28 | 1,889 | 1,889 | 1,851 | 1,856 | -73 | -3.8% | 69,800 |
2019/03/27 | 1,876 | 1,933 | 1,866 | 1,929 | +55 | +2.9% | 76,700 |
2019/03/26 | 1,871 | 1,901 | 1,855 | 1,874 | +5 | +0.3% | 238,300 |
2019/03/25 | 1,935 | 1,935 | 1,857 | 1,869 | -119 | -6% | 131,600 |
2019/03/22 | 1,948 | 1,988 | 1,930 | 1,988 | +62 | +3.2% | 89,000 |
2019/03/20 | 1,924 | 1,936 | 1,910 | 1,926 | +14 | +0.7% | 140,300 |
2019/03/19 | 1,955 | 1,955 | 1,905 | 1,912 | -42 | -2.1% | 91,400 |
2019/03/18 | 1,955 | 1,980 | 1,945 | 1,954 | -2 | -0.1% | 75,100 |
2019/03/15 | 1,919 | 1,964 | 1,913 | 1,956 | +33 | +1.7% | 79,100 |
2019/03/14 | 1,918 | 1,933 | 1,908 | 1,923 | +5 | +0.3% | 69,100 |
2019/03/13 | 1,914 | 1,970 | 1,887 | 1,918 | +3 | +0.2% | 103,200 |
2019/03/12 | 1,909 | 1,930 | 1,893 | 1,915 | ±0 | ±0% | 153,800 |
2019/03/11 | 1,957 | 1,957 | 1,912 | 1,915 | -31 | -1.6% | 44,500 |
2019/03/08 | 1,977 | 1,984 | 1,934 | 1,946 | -81 | -4% | 82,000 |
2019/03/07 | 2,071 | 2,083 | 2,014 | 2,027 | -62 | -3% | 50,800 |
2019/03/06 | 2,083 | 2,097 | 2,068 | 2,089 | -7 | -0.3% | 37,000 |
2019/03/05 | 2,081 | 2,111 | 2,079 | 2,096 | -11 | -0.5% | 41,100 |
2019/03/04 | 2,147 | 2,147 | 2,083 | 2,107 | +7 | +0.3% | 36,900 |
2019/03/01 | 2,100 | 2,127 | 2,095 | 2,100 | -2 | -0.1% | 35,500 |
2019/02/28 | 2,118 | 2,136 | 2,079 | 2,102 | -16 | -0.8% | 67,900 |
2019/02/27 | 2,133 | 2,148 | 2,105 | 2,118 | -13 | -0.6% | 72,700 |
2019/02/26 | 2,168 | 2,176 | 2,129 | 2,131 | -58 | -2.6% | 56,500 |
2019/02/25 | 2,194 | 2,202 | 2,175 | 2,189 | -18 | -0.8% | 48,700 |
2019/02/22 | 2,185 | 2,208 | 2,160 | 2,207 | +22 | +1% | 28,400 |
2019/02/21 | 2,166 | 2,228 | 2,158 | 2,185 | +8 | +0.4% | 75,800 |
2019/02/20 | 2,194 | 2,221 | 2,166 | 2,177 | -28 | -1.3% | 35,100 |
2019/02/19 | 2,206 | 2,239 | 2,199 | 2,205 | +26 | +1.2% | 39,600 |
2019/02/18 | 2,130 | 2,179 | 2,127 | 2,179 | +69 | +3.3% | 36,300 |
2019/02/15 | 2,117 | 2,124 | 2,088 | 2,110 | -44 | -2% | 24,700 |
2019/02/14 | 2,114 | 2,162 | 2,112 | 2,154 | +39 | +1.8% | 31,300 |
2019/02/13 | 2,107 | 2,123 | 2,069 | 2,115 | +8 | +0.4% | 83,100 |
2019/02/12 | 2,091 | 2,130 | 2,076 | 2,107 | +44 | +2.1% | 63,800 |
1351~
1400
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