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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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