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 |
---|---|---|---|---|---|---|---|
2018/09/07 | 2,586 | 2,601 | 2,523 | 2,548 | -88 | -3.3% | 73,300 |
2018/09/06 | 2,635 | 2,653 | 2,619 | 2,636 | -16 | -0.6% | 50,500 |
2018/09/05 | 2,684 | 2,696 | 2,635 | 2,652 | -34 | -1.3% | 50,200 |
2018/09/04 | 2,720 | 2,724 | 2,663 | 2,686 | -26 | -1% | 66,000 |
2018/09/03 | 2,767 | 2,782 | 2,703 | 2,712 | -58 | -2.1% | 45,200 |
2018/08/31 | 2,770 | 2,789 | 2,753 | 2,770 | -6 | -0.2% | 117,100 |
2018/08/30 | 2,756 | 2,787 | 2,745 | 2,776 | +19 | +0.7% | 46,100 |
2018/08/29 | 2,810 | 2,816 | 2,754 | 2,757 | -56 | -2% | 74,800 |
2018/08/28 | 2,799 | 2,834 | 2,795 | 2,813 | +41 | +1.5% | 55,600 |
2018/08/27 | 2,712 | 2,786 | 2,710 | 2,772 | +70 | +2.6% | 86,400 |
2018/08/24 | 2,669 | 2,752 | 2,636 | 2,702 | +70 | +2.7% | 57,900 |
2018/08/23 | 2,591 | 2,649 | 2,591 | 2,632 | +43 | +1.7% | 40,200 |
2018/08/22 | 2,550 | 2,589 | 2,533 | 2,589 | -11 | -0.4% | 86,800 |
2018/08/21 | 2,629 | 2,629 | 2,590 | 2,600 | -44 | -1.7% | 56,200 |
2018/08/20 | 2,622 | 2,660 | 2,606 | 2,644 | -6 | -0.2% | 37,700 |
2018/08/17 | 2,628 | 2,663 | 2,613 | 2,650 | +22 | +0.8% | 50,000 |
2018/08/16 | 2,667 | 2,667 | 2,618 | 2,628 | -89 | -3.3% | 50,100 |
2018/08/15 | 2,763 | 2,763 | 2,696 | 2,717 | -40 | -1.5% | 42,000 |
2018/08/14 | 2,752 | 2,773 | 2,723 | 2,757 | -45 | -1.6% | 81,000 |
2018/08/13 | 2,829 | 2,829 | 2,793 | 2,802 | -56 | -2% | 107,000 |
2018/08/10 | 2,858 | 2,879 | 2,827 | 2,858 | -11 | -0.4% | 63,100 |
2018/08/09 | 2,805 | 2,893 | 2,794 | 2,869 | +61 | +2.2% | 99,000 |
2018/08/08 | 2,731 | 2,810 | 2,719 | 2,808 | +63 | +2.3% | 72,200 |
2018/08/07 | 2,737 | 2,762 | 2,723 | 2,745 | -5 | -0.2% | 53,200 |
2018/08/06 | 2,814 | 2,834 | 2,748 | 2,750 | -104 | -3.6% | 105,800 |
2018/08/03 | 2,813 | 2,884 | 2,795 | 2,854 | -24 | -0.8% | 176,000 |
2018/08/02 | 2,858 | 2,928 | 2,825 | 2,878 | -8 | -0.3% | 173,600 |
2018/08/01 | 2,800 | 2,886 | 2,748 | 2,886 | +31 | +1.1% | 194,300 |
2018/07/31 | 2,921 | 2,929 | 2,813 | 2,855 | -66 | -2.3% | 129,600 |
2018/07/30 | 2,849 | 2,923 | 2,799 | 2,921 | +95 | +3.4% | 140,500 |
2018/07/27 | 2,732 | 2,827 | 2,732 | 2,826 | +74 | +2.7% | 83,700 |
2018/07/26 | 2,718 | 2,756 | 2,707 | 2,752 | +49 | +1.8% | 88,300 |
2018/07/25 | 2,703 | 2,722 | 2,689 | 2,703 | ±0 | ±0% | 84,800 |
2018/07/24 | 2,705 | 2,714 | 2,688 | 2,703 | -9 | -0.3% | 65,000 |
2018/07/23 | 2,664 | 2,728 | 2,660 | 2,712 | +19 | +0.7% | 54,600 |
2018/07/20 | 2,711 | 2,735 | 2,681 | 2,693 | +4 | +0.1% | 68,200 |
2018/07/19 | 2,698 | 2,716 | 2,686 | 2,689 | -35 | -1.3% | 67,400 |
2018/07/18 | 2,702 | 2,739 | 2,689 | 2,724 | +26 | +1% | 76,000 |
2018/07/17 | 2,650 | 2,718 | 2,650 | 2,698 | +38 | +1.4% | 75,800 |
2018/07/13 | 2,612 | 2,681 | 2,612 | 2,660 | +35 | +1.3% | 74,400 |
2018/07/12 | 2,620 | 2,630 | 2,606 | 2,625 | +3 | +0.1% | 95,800 |
2018/07/11 | 2,611 | 2,635 | 2,596 | 2,622 | +2 | +0.1% | 131,200 |
2018/07/10 | 2,618 | 2,651 | 2,605 | 2,620 | -20 | -0.8% | 129,800 |
2018/07/09 | 2,612 | 2,648 | 2,587 | 2,640 | +26 | +1% | 100,900 |
2018/07/06 | 2,600 | 2,642 | 2,593 | 2,614 | +14 | +0.5% | 60,900 |
2018/07/05 | 2,655 | 2,683 | 2,597 | 2,600 | -76 | -2.8% | 73,700 |
2018/07/04 | 2,706 | 2,729 | 2,676 | 2,676 | -80 | -2.9% | 108,800 |
2018/07/03 | 2,787 | 2,800 | 2,739 | 2,756 | -52 | -1.9% | 82,700 |
2018/07/02 | 2,870 | 2,924 | 2,802 | 2,808 | -51 | -1.8% | 124,900 |
2018/06/29 | 2,862 | 2,872 | 2,822 | 2,859 | -11 | -0.4% | 87,700 |
1501~
1550
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