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 |
---|---|---|---|---|---|---|---|
2018/06/28 | 2,851 | 2,882 | 2,827 | 2,870 | +6 | +0.2% | 105,900 |
2018/06/27 | 2,773 | 2,880 | 2,773 | 2,864 | +66 | +2.4% | 101,700 |
2018/06/26 | 2,769 | 2,802 | 2,753 | 2,798 | -21 | -0.7% | 55,000 |
2018/06/25 | 2,820 | 2,851 | 2,814 | 2,819 | -1 | ±0% | 79,200 |
2018/06/22 | 2,791 | 2,847 | 2,791 | 2,820 | +30 | +1.1% | 79,200 |
2018/06/21 | 2,816 | 2,836 | 2,777 | 2,790 | -26 | -0.9% | 94,000 |
2018/06/20 | 2,844 | 2,844 | 2,795 | 2,816 | -28 | -1% | 64,300 |
2018/06/19 | 2,860 | 2,874 | 2,822 | 2,844 | -25 | -0.9% | 101,900 |
2018/06/18 | 2,886 | 2,886 | 2,849 | 2,869 | +1 | ±0% | 57,400 |
2018/06/15 | 2,884 | 2,893 | 2,866 | 2,868 | +4 | +0.1% | 77,400 |
2018/06/14 | 2,898 | 2,898 | 2,863 | 2,864 | -9 | -0.3% | 67,400 |
2018/06/13 | 2,886 | 2,903 | 2,862 | 2,873 | -10 | -0.3% | 48,400 |
2018/06/12 | 2,885 | 2,893 | 2,855 | 2,883 | +13 | +0.5% | 47,200 |
2018/06/11 | 2,873 | 2,902 | 2,868 | 2,870 | ±0 | ±0% | 45,300 |
2018/06/08 | 2,866 | 2,914 | 2,866 | 2,870 | -4 | -0.1% | 69,700 |
2018/06/07 | 2,862 | 2,887 | 2,851 | 2,874 | +12 | +0.4% | 47,500 |
2018/06/06 | 2,868 | 2,912 | 2,847 | 2,862 | +10 | +0.4% | 89,600 |
2018/06/05 | 2,840 | 2,857 | 2,825 | 2,852 | +16 | +0.6% | 92,200 |
2018/06/04 | 2,863 | 2,891 | 2,835 | 2,836 | +23 | +0.8% | 65,100 |
2018/06/01 | 2,789 | 2,851 | 2,782 | 2,813 | +24 | +0.9% | 65,400 |
2018/05/31 | 2,814 | 2,827 | 2,777 | 2,789 | -39 | -1.4% | 92,200 |
2018/05/30 | 2,785 | 2,838 | 2,785 | 2,828 | -7 | -0.2% | 72,700 |
2018/05/29 | 2,820 | 2,841 | 2,797 | 2,835 | +15 | +0.5% | 65,100 |
2018/05/28 | 2,851 | 2,861 | 2,817 | 2,820 | -31 | -1.1% | 61,200 |
2018/05/25 | 2,850 | 2,892 | 2,833 | 2,851 | +10 | +0.4% | 115,700 |
2018/05/24 | 2,842 | 2,867 | 2,827 | 2,841 | -11 | -0.4% | 262,600 |
2018/05/23 | 2,836 | 2,917 | 2,836 | 2,852 | +16 | +0.6% | 181,900 |
2018/05/22 | 2,858 | 2,883 | 2,816 | 2,836 | -20 | -0.7% | 199,200 |
2018/05/21 | 2,877 | 2,894 | 2,824 | 2,856 | -40 | -1.4% | 152,800 |
2018/05/18 | 2,990 | 3,000 | 2,871 | 2,896 | -94 | -3.1% | 182,800 |
2018/05/17 | 2,919 | 3,015 | 2,897 | 2,990 | +71 | +2.4% | 251,400 |
2018/05/16 | 2,870 | 2,943 | 2,845 | 2,919 | +31 | +1.1% | 176,300 |
2018/05/15 | 2,780 | 2,896 | 2,780 | 2,888 | +110 | +4% | 276,700 |
2018/05/14 | 2,697 | 2,784 | 2,689 | 2,778 | +58 | +2.1% | 190,700 |
2018/05/11 | 2,621 | 2,774 | 2,615 | 2,720 | +118 | +4.5% | 415,400 |
2018/05/10 | 2,525 | 2,602 | 2,500 | 2,602 | +147 | +6% | 456,600 |
2018/05/09 | 2,525 | 2,525 | 2,451 | 2,455 | -12 | -0.5% | 450,600 |
2018/05/08 | 2,578 | 2,614 | 2,357 | 2,467 | -261 | -9.6% | 697,800 |
2018/05/07 | 2,733 | 2,763 | 2,704 | 2,728 | ±0 | ±0% | 238,600 |
2018/05/02 | 2,808 | 2,830 | 2,727 | 2,728 | -83 | -3% | 115,700 |
2018/05/01 | 2,779 | 2,859 | 2,779 | 2,811 | +21 | +0.8% | 114,300 |
2018/04/27 | 2,828 | 2,872 | 2,764 | 2,790 | -32 | -1.1% | 296,500 |
2018/04/26 | 2,755 | 2,864 | 2,744 | 2,822 | +55 | +2% | 691,100 |
2018/04/25 | 2,753 | 2,791 | 2,736 | 2,767 | -36 | -1.3% | 206,700 |
2018/04/24 | 2,776 | 2,829 | 2,772 | 2,803 | +26 | +0.9% | 73,600 |
2018/04/23 | 2,770 | 2,785 | 2,763 | 2,777 | +7 | +0.3% | 68,700 |
2018/04/20 | 2,770 | 2,791 | 2,741 | 2,770 | -4 | -0.1% | 97,400 |
2018/04/19 | 2,794 | 2,810 | 2,773 | 2,774 | +7 | +0.3% | 99,700 |
2018/04/18 | 2,765 | 2,790 | 2,730 | 2,767 | -3 | -0.1% | 119,100 |
2018/04/17 | 2,779 | 2,831 | 2,767 | 2,770 | -12 | -0.4% | 73,700 |
1551~
1600
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 | 1.30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 | 1.14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