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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/08 | 2,030 | 2,081 | 2,019 | 2,063 | +2 | +0.1% | 40,600 |
2019/02/07 | 2,102 | 2,102 | 2,038 | 2,061 | -60 | -2.8% | 40,900 |
2019/02/06 | 2,132 | 2,141 | 2,087 | 2,121 | +15 | +0.7% | 42,200 |
2019/02/05 | 2,146 | 2,149 | 2,082 | 2,106 | -49 | -2.3% | 62,800 |
2019/02/04 | 2,078 | 2,156 | 2,071 | 2,155 | +114 | +5.6% | 58,300 |
2019/02/01 | 2,047 | 2,118 | 2,037 | 2,041 | -89 | -4.2% | 50,200 |
2019/01/31 | 2,095 | 2,148 | 2,065 | 2,130 | +85 | +4.2% | 38,000 |
2019/01/30 | 2,117 | 2,117 | 2,043 | 2,045 | -48 | -2.3% | 54,700 |
2019/01/29 | 2,116 | 2,116 | 2,046 | 2,093 | +4 | +0.2% | 32,100 |
2019/01/28 | 2,143 | 2,165 | 2,076 | 2,089 | -48 | -2.2% | 44,500 |
2019/01/25 | 2,100 | 2,163 | 2,100 | 2,137 | +37 | +1.8% | 41,400 |
2019/01/24 | 2,042 | 2,116 | 2,026 | 2,100 | +48 | +2.3% | 51,300 |
2019/01/23 | 2,051 | 2,065 | 2,017 | 2,052 | -29 | -1.4% | 33,500 |
2019/01/22 | 2,104 | 2,130 | 2,070 | 2,081 | -23 | -1.1% | 22,100 |
2019/01/21 | 2,109 | 2,132 | 2,094 | 2,104 | +37 | +1.8% | 25,000 |
2019/01/18 | 2,054 | 2,099 | 2,040 | 2,067 | +13 | +0.6% | 17,200 |
2019/01/17 | 2,067 | 2,103 | 2,031 | 2,054 | -44 | -2.1% | 35,700 |
2019/01/16 | 2,090 | 2,131 | 2,069 | 2,098 | +42 | +2% | 77,900 |
2019/01/15 | 2,000 | 2,075 | 1,999 | 2,056 | +6 | +0.3% | 31,100 |
2019/01/11 | 1,969 | 2,069 | 1,957 | 2,050 | +90 | +4.6% | 159,400 |
2019/01/10 | 1,986 | 1,995 | 1,950 | 1,960 | -57 | -2.8% | 42,600 |
2019/01/09 | 2,030 | 2,068 | 1,993 | 2,017 | -24 | -1.2% | 65,300 |
2019/01/08 | 2,001 | 2,073 | 1,998 | 2,041 | +64 | +3.2% | 105,400 |
2019/01/07 | 2,004 | 2,016 | 1,950 | 1,977 | +86 | +4.5% | 78,100 |
2019/01/04 | 1,915 | 1,970 | 1,876 | 1,891 | -85 | -4.3% | 82,200 |
2018/12/28 | 1,983 | 1,986 | 1,934 | 1,976 | +2 | +0.1% | 51,500 |
2018/12/27 | 1,900 | 1,986 | 1,896 | 1,974 | +110 | +5.9% | 173,800 |
2018/12/26 | 1,821 | 1,883 | 1,817 | 1,864 | +58 | +3.2% | 88,100 |
2018/12/25 | 1,894 | 1,894 | 1,797 | 1,806 | -128 | -6.6% | 72,800 |
2018/12/21 | 1,962 | 1,979 | 1,925 | 1,934 | -30 | -1.5% | 147,000 |
2018/12/20 | 2,028 | 2,044 | 1,954 | 1,964 | -114 | -5.5% | 71,500 |
2018/12/19 | 2,091 | 2,106 | 2,046 | 2,078 | -14 | -0.7% | 55,100 |
2018/12/18 | 2,154 | 2,154 | 2,086 | 2,092 | -80 | -3.7% | 59,500 |
2018/12/17 | 2,227 | 2,239 | 2,172 | 2,172 | -50 | -2.3% | 28,800 |
2018/12/14 | 2,232 | 2,243 | 2,190 | 2,222 | -27 | -1.2% | 54,900 |
2018/12/13 | 2,220 | 2,258 | 2,213 | 2,249 | +57 | +2.6% | 51,200 |
2018/12/12 | 2,161 | 2,201 | 2,155 | 2,192 | +64 | +3% | 32,200 |
1401~
1450
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 | 348,500円 | +15.3% | +15.3% | 2.01% | 13.43倍 | 1.24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 | 164,800円 | +1.6% | +12.7% | 3.03% | 15.10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 | 108,900円 | +12.4% | +52.7% | 1.56% | 38.57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 | 550,000円 | +6.1% | -3.5% | 2.18% | 36.29倍 | 1.66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 | 354,000円 | +6.0% | +17.4% | 2.49% | 24.79倍 | 2.41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