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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
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 |
1551~
1600
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 | 347,500円 | +15.3% | +15.3% | 2.01% | 13.39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 | 165,100円 | +1.6% | +12.7% | 3.03% | 15.12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 | 109,100円 | +12.4% | +52.7% | 1.56% | 38.64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 | 547,000円 | +6.1% | -3.5% | 2.19% | 36.09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 | 355,500円 | +6.0% | +17.4% | 2.48% | 24.90倍 | 2.42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