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 |
---|---|---|---|---|---|---|---|
2018/11/21 | 2,211 | 2,284 | 2,190 | 2,280 | ±0 | ±0% | 84,100 |
2018/11/20 | 2,262 | 2,287 | 2,213 | 2,280 | -2 | -0.1% | 52,600 |
2018/11/19 | 2,309 | 2,311 | 2,262 | 2,282 | -44 | -1.9% | 62,100 |
2018/11/16 | 2,381 | 2,381 | 2,314 | 2,326 | -56 | -2.4% | 48,200 |
2018/11/15 | 2,360 | 2,393 | 2,336 | 2,382 | +31 | +1.3% | 78,600 |
2018/11/14 | 2,342 | 2,393 | 2,342 | 2,351 | +28 | +1.2% | 71,500 |
2018/11/13 | 2,310 | 2,337 | 2,261 | 2,323 | -54 | -2.3% | 64,600 |
2018/11/12 | 2,349 | 2,401 | 2,348 | 2,377 | -15 | -0.6% | 25,300 |
2018/11/09 | 2,418 | 2,470 | 2,371 | 2,392 | -48 | -2% | 57,900 |
2018/11/08 | 2,446 | 2,458 | 2,411 | 2,440 | +41 | +1.7% | 74,900 |
2018/11/07 | 2,347 | 2,421 | 2,321 | 2,399 | +34 | +1.4% | 93,000 |
2018/11/06 | 2,370 | 2,399 | 2,352 | 2,365 | -71 | -2.9% | 72,300 |
2018/11/05 | 2,421 | 2,477 | 2,401 | 2,436 | -41 | -1.7% | 91,800 |
2018/11/02 | 2,498 | 2,500 | 2,411 | 2,477 | -4 | -0.2% | 147,200 |
2018/11/01 | 2,406 | 2,524 | 2,354 | 2,481 | +225 | +10% | 188,100 |
2018/10/31 | 2,162 | 2,258 | 2,150 | 2,256 | +144 | +6.8% | 82,500 |
2018/10/30 | 2,052 | 2,124 | 2,052 | 2,112 | +28 | +1.3% | 113,400 |
2018/10/29 | 2,076 | 2,140 | 2,056 | 2,084 | -17 | -0.8% | 94,800 |
2018/10/26 | 2,209 | 2,211 | 2,098 | 2,101 | -93 | -4.2% | 142,900 |
2018/10/25 | 2,275 | 2,275 | 2,190 | 2,194 | -155 | -6.6% | 83,800 |
2018/10/24 | 2,361 | 2,372 | 2,321 | 2,349 | -1 | ±0% | 58,800 |
2018/10/23 | 2,354 | 2,363 | 2,316 | 2,350 | -25 | -1.1% | 73,700 |
2018/10/22 | 2,343 | 2,401 | 2,316 | 2,375 | +12 | +0.5% | 42,200 |
2018/10/19 | 2,324 | 2,371 | 2,298 | 2,363 | +1 | ±0% | 58,100 |
2018/10/18 | 2,362 | 2,408 | 2,360 | 2,362 | -15 | -0.6% | 57,400 |
2018/10/17 | 2,390 | 2,414 | 2,356 | 2,377 | +35 | +1.5% | 53,400 |
2018/10/16 | 2,287 | 2,346 | 2,281 | 2,342 | +5 | +0.2% | 83,600 |
2018/10/15 | 2,360 | 2,372 | 2,315 | 2,337 | -17 | -0.7% | 55,000 |
2018/10/12 | 2,300 | 2,367 | 2,298 | 2,354 | +31 | +1.3% | 78,800 |
2018/10/11 | 2,405 | 2,405 | 2,306 | 2,323 | -161 | -6.5% | 197,100 |
2018/10/10 | 2,510 | 2,516 | 2,457 | 2,484 | -45 | -1.8% | 82,700 |
2018/10/09 | 2,597 | 2,597 | 2,524 | 2,529 | -86 | -3.3% | 45,100 |
2018/10/05 | 2,682 | 2,682 | 2,611 | 2,615 | -77 | -2.9% | 47,700 |
2018/10/04 | 2,737 | 2,752 | 2,679 | 2,692 | -58 | -2.1% | 36,400 |
2018/10/03 | 2,734 | 2,772 | 2,719 | 2,750 | +7 | +0.3% | 53,700 |
2018/10/02 | 2,744 | 2,780 | 2,732 | 2,743 | +20 | +0.7% | 41,800 |
2018/10/01 | 2,708 | 2,740 | 2,701 | 2,723 | +21 | +0.8% | 39,700 |
2018/09/28 | 2,681 | 2,749 | 2,678 | 2,702 | +13 | +0.5% | 56,200 |
2018/09/27 | 2,721 | 2,731 | 2,689 | 2,689 | -31 | -1.1% | 107,900 |
2018/09/26 | 2,694 | 2,725 | 2,684 | 2,720 | -25 | -0.9% | 158,400 |
2018/09/25 | 2,764 | 2,766 | 2,720 | 2,745 | -15 | -0.5% | 119,100 |
2018/09/21 | 2,699 | 2,761 | 2,698 | 2,760 | +61 | +2.3% | 72,700 |
2018/09/20 | 2,778 | 2,778 | 2,689 | 2,699 | -48 | -1.7% | 39,200 |
2018/09/19 | 2,715 | 2,757 | 2,713 | 2,747 | +32 | +1.2% | 73,800 |
2018/09/18 | 2,611 | 2,721 | 2,600 | 2,715 | +104 | +4% | 45,100 |
2018/09/14 | 2,557 | 2,631 | 2,551 | 2,611 | +89 | +3.5% | 81,800 |
2018/09/13 | 2,510 | 2,564 | 2,510 | 2,522 | -6 | -0.2% | 27,500 |
2018/09/12 | 2,607 | 2,607 | 2,509 | 2,528 | -88 | -3.4% | 55,400 |
2018/09/11 | 2,553 | 2,632 | 2,544 | 2,616 | +77 | +3% | 85,000 |
2018/09/10 | 2,548 | 2,561 | 2,532 | 2,539 | -9 | -0.4% | 58,300 |
1451~
1500
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