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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 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 |
1651～
1700
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 | 348,000円 | +15.3% | +15.3% | 2.01% | 13.41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 | 165,000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 | 109,300円 | +12.4% | +52.7% | 1.56% | 38.71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 | 545,000円 | +6.1% | -3.5% | 2.20% | 35.96倍 | 1.64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 | 356,500円 | +6.0% | +17.4% | 2.47% | 24.97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
