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 |
---|---|---|---|---|---|---|---|
2018/04/16 | 2,763 | 2,789 | 2,720 | 2,782 | +7 | +0.3% | 105,700 |
2018/04/13 | 2,770 | 2,819 | 2,762 | 2,775 | +5 | +0.2% | 116,400 |
2018/04/12 | 2,742 | 2,778 | 2,698 | 2,770 | ±0 | ±0% | 125,600 |
2018/04/11 | 2,781 | 2,793 | 2,768 | 2,770 | +1 | ±0% | 75,000 |
2018/04/10 | 2,779 | 2,781 | 2,732 | 2,769 | -16 | -0.6% | 147,300 |
2018/04/09 | 2,763 | 2,816 | 2,753 | 2,785 | -11 | -0.4% | 145,300 |
2018/04/06 | 2,759 | 2,805 | 2,759 | 2,796 | +6 | +0.2% | 106,800 |
2018/04/05 | 2,774 | 2,814 | 2,764 | 2,790 | +39 | +1.4% | 66,100 |
2018/04/04 | 2,743 | 2,758 | 2,714 | 2,751 | -2 | -0.1% | 87,600 |
2018/04/03 | 2,729 | 2,760 | 2,706 | 2,753 | -6 | -0.2% | 54,900 |
2018/04/02 | 2,768 | 2,786 | 2,752 | 2,759 | +11 | +0.4% | 45,500 |
2018/03/30 | 2,734 | 2,765 | 2,723 | 2,748 | +39 | +1.4% | 53,700 |
2018/03/29 | 2,725 | 2,760 | 2,686 | 2,709 | -6 | -0.2% | 71,100 |
2018/03/28 | 2,640 | 2,718 | 2,640 | 2,715 | +2 | +0.1% | 53,600 |
2018/03/27 | 2,711 | 2,725 | 2,684 | 2,713 | +53 | +2% | 151,500 |
2018/03/26 | 2,628 | 2,661 | 2,610 | 2,660 | -18 | -0.7% | 186,400 |
2018/03/23 | 2,743 | 2,776 | 2,674 | 2,678 | -131 | -4.7% | 183,400 |
2018/03/22 | 2,793 | 2,819 | 2,784 | 2,809 | -11 | -0.4% | 134,900 |
2018/03/20 | 2,830 | 2,830 | 2,788 | 2,820 | -42 | -1.5% | 120,000 |
2018/03/19 | 2,878 | 2,920 | 2,852 | 2,862 | -65 | -2.2% | 105,600 |
2018/03/16 | 2,928 | 2,941 | 2,919 | 2,927 | -13 | -0.4% | 67,500 |
2018/03/15 | 2,925 | 2,957 | 2,916 | 2,940 | +17 | +0.6% | 103,700 |
2018/03/14 | 2,910 | 2,944 | 2,891 | 2,923 | -1 | ±0% | 115,700 |
2018/03/13 | 2,909 | 2,944 | 2,905 | 2,924 | -29 | -1% | 89,400 |
2018/03/12 | 2,956 | 2,975 | 2,916 | 2,953 | +25 | +0.9% | 61,700 |
2018/03/09 | 2,895 | 2,953 | 2,893 | 2,928 | +54 | +1.9% | 103,000 |
2018/03/08 | 2,996 | 2,996 | 2,865 | 2,874 | -86 | -2.9% | 242,100 |
2018/03/07 | 2,960 | 3,030 | 2,951 | 2,960 | -70 | -2.3% | 79,800 |
2018/03/06 | 3,000 | 3,075 | 3,000 | 3,030 | +43 | +1.4% | 89,600 |
2018/03/05 | 2,973 | 3,025 | 2,961 | 2,987 | +7 | +0.2% | 134,800 |
2018/03/02 | 2,935 | 3,015 | 2,935 | 2,980 | -5 | -0.2% | 165,100 |
2018/03/01 | 2,981 | 3,010 | 2,950 | 2,985 | -25 | -0.8% | 136,000 |
2018/02/28 | 3,060 | 3,090 | 3,010 | 3,010 | -60 | -2% | 95,100 |
2018/02/27 | 3,055 | 3,085 | 3,035 | 3,070 | +35 | +1.2% | 105,200 |
2018/02/26 | 2,985 | 3,040 | 2,970 | 3,035 | +120 | +4.1% | 110,600 |
2018/02/23 | 2,897 | 2,937 | 2,892 | 2,915 | +28 | +1% | 43,600 |
2018/02/22 | 2,871 | 2,906 | 2,857 | 2,887 | +12 | +0.4% | 73,600 |
2018/02/21 | 2,863 | 2,892 | 2,847 | 2,875 | +10 | +0.3% | 93,000 |
2018/02/20 | 2,880 | 2,895 | 2,840 | 2,865 | -23 | -0.8% | 41,300 |
2018/02/19 | 2,844 | 2,889 | 2,824 | 2,888 | +59 | +2.1% | 80,800 |
2018/02/16 | 2,814 | 2,857 | 2,783 | 2,829 | +23 | +0.8% | 113,000 |
2018/02/15 | 2,813 | 2,861 | 2,794 | 2,806 | -12 | -0.4% | 111,500 |
2018/02/14 | 2,871 | 2,926 | 2,816 | 2,818 | -68 | -2.4% | 143,000 |
2018/02/13 | 2,924 | 2,997 | 2,880 | 2,886 | -16 | -0.6% | 121,800 |
2018/02/09 | 2,814 | 2,907 | 2,805 | 2,902 | -59 | -2% | 152,000 |
2018/02/08 | 2,874 | 2,992 | 2,874 | 2,961 | +84 | +2.9% | 134,000 |
2018/02/07 | 3,030 | 3,030 | 2,876 | 2,877 | -3 | -0.1% | 200,000 |
2018/02/06 | 2,982 | 2,982 | 2,825 | 2,880 | -190 | -6.2% | 294,900 |
2018/02/05 | 3,095 | 3,110 | 3,055 | 3,070 | -120 | -3.8% | 180,100 |
2018/02/02 | 3,085 | 3,200 | 3,085 | 3,190 | +125 | +4.1% | 260,500 |
1601~
1650
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