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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 3,045 | 3,085 | 2,820 | 3,065 | -70 | -2.2% | 706,400 |
| 2018/01/31 | 3,170 | 3,225 | 3,135 | 3,135 | -70 | -2.2% | 119,300 |
| 2018/01/30 | 3,215 | 3,260 | 3,200 | 3,205 | -45 | -1.4% | 138,100 |
| 2018/01/29 | 3,200 | 3,280 | 3,200 | 3,250 | +55 | +1.7% | 135,100 |
| 2018/01/26 | 3,220 | 3,230 | 3,190 | 3,195 | -15 | -0.5% | 83,900 |
| 2018/01/25 | 3,250 | 3,250 | 3,210 | 3,210 | -30 | -0.9% | 95,500 |
| 2018/01/24 | 3,250 | 3,250 | 3,215 | 3,240 | ±0 | ±0% | 78,500 |
| 2018/01/23 | 3,205 | 3,270 | 3,200 | 3,240 | +75 | +2.4% | 145,700 |
| 2018/01/22 | 3,150 | 3,190 | 3,125 | 3,165 | +35 | +1.1% | 99,000 |
| 2018/01/19 | 3,125 | 3,160 | 3,085 | 3,130 | -20 | -0.6% | 180,800 |
| 2018/01/18 | 3,200 | 3,205 | 3,150 | 3,150 | -35 | -1.1% | 100,100 |
| 2018/01/17 | 3,225 | 3,245 | 3,185 | 3,185 | -75 | -2.3% | 113,700 |
| 2018/01/16 | 3,275 | 3,280 | 3,230 | 3,260 | -20 | -0.6% | 112,500 |
| 2018/01/15 | 3,245 | 3,290 | 3,225 | 3,280 | +65 | +2% | 180,100 |
| 2018/01/12 | 3,205 | 3,235 | 3,175 | 3,215 | +15 | +0.5% | 124,200 |
| 2018/01/11 | 3,100 | 3,205 | 3,070 | 3,200 | +115 | +3.7% | 222,200 |
| 2018/01/10 | 3,200 | 3,200 | 3,070 | 3,085 | -120 | -3.7% | 270,000 |
| 2018/01/09 | 3,100 | 3,210 | 3,075 | 3,205 | +100 | +3.2% | 246,700 |
| 2018/01/05 | 3,010 | 3,120 | 2,983 | 3,105 | +125 | +4.2% | 299,400 |
| 2018/01/04 | 3,065 | 3,070 | 2,953 | 2,980 | -80 | -2.6% | 479,500 |
| 2017/12/29 | 3,035 | 3,070 | 3,010 | 3,060 | +30 | +1% | 108,700 |
| 2017/12/28 | 3,030 | 3,030 | 3,000 | 3,030 | -5 | -0.2% | 79,400 |
| 2017/12/27 | 3,015 | 3,045 | 2,961 | 3,035 | +20 | +0.7% | 153,300 |
| 2017/12/26 | 3,060 | 3,065 | 3,010 | 3,015 | -45 | -1.5% | 119,500 |
| 2017/12/25 | 3,045 | 3,080 | 3,025 | 3,060 | +35 | +1.2% | 104,000 |
| 2017/12/22 | 3,035 | 3,040 | 2,996 | 3,025 | -45 | -1.5% | 243,200 |
| 2017/12/21 | 3,170 | 3,175 | 3,015 | 3,070 | -125 | -3.9% | 357,300 |
| 2017/12/20 | 3,245 | 3,250 | 3,190 | 3,195 | -85 | -2.6% | 103,700 |
| 2017/12/19 | 3,250 | 3,305 | 3,245 | 3,280 | +45 | +1.4% | 81,700 |
| 2017/12/18 | 3,180 | 3,235 | 3,175 | 3,235 | +70 | +2.2% | 78,100 |
| 2017/12/15 | 3,195 | 3,200 | 3,165 | 3,165 | -45 | -1.4% | 82,200 |
| 2017/12/14 | 3,210 | 3,235 | 3,200 | 3,210 | -5 | -0.2% | 64,700 |
| 2017/12/13 | 3,240 | 3,250 | 3,215 | 3,215 | -20 | -0.6% | 48,000 |
| 2017/12/12 | 3,245 | 3,250 | 3,210 | 3,235 | +5 | +0.2% | 72,000 |
| 2017/12/11 | 3,290 | 3,290 | 3,215 | 3,230 | -15 | -0.5% | 68,800 |
| 2017/12/08 | 3,210 | 3,280 | 3,210 | 3,245 | +5 | +0.2% | 105,500 |
| 2017/12/07 | 3,230 | 3,240 | 3,210 | 3,240 | +30 | +0.9% | 87,600 |
| 2017/12/06 | 3,235 | 3,275 | 3,205 | 3,210 | -35 | -1.1% | 73,500 |
| 2017/12/05 | 3,290 | 3,290 | 3,235 | 3,245 | -45 | -1.4% | 102,600 |
| 2017/12/04 | 3,300 | 3,345 | 3,280 | 3,290 | -10 | -0.3% | 82,400 |
| 2017/12/01 | 3,335 | 3,360 | 3,280 | 3,300 | -60 | -1.8% | 138,700 |
| 2017/11/30 | 3,325 | 3,360 | 3,285 | 3,360 | +25 | +0.7% | 89,000 |
| 2017/11/29 | 3,390 | 3,405 | 3,325 | 3,335 | -80 | -2.3% | 72,500 |
| 2017/11/28 | 3,410 | 3,425 | 3,365 | 3,415 | +30 | +0.9% | 80,700 |
| 2017/11/27 | 3,395 | 3,430 | 3,365 | 3,385 | ±0 | ±0% | 112,800 |
| 2017/11/24 | 3,270 | 3,390 | 3,250 | 3,385 | +95 | +2.9% | 141,200 |
| 2017/11/22 | 3,305 | 3,320 | 3,285 | 3,290 | -15 | -0.5% | 64,400 |
| 2017/11/21 | 3,300 | 3,325 | 3,290 | 3,305 | -5 | -0.2% | 80,200 |
| 2017/11/20 | 3,255 | 3,335 | 3,250 | 3,310 | +35 | +1.1% | 89,900 |
| 2017/11/17 | 3,265 | 3,295 | 3,240 | 3,275 | +35 | +1.1% | 137,700 |
1651～
1700
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
