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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 3,205 | 3,445 | 3,195 | 3,220 | +110 | +3.5% | 209,200 |
2017/02/14 | 3,105 | 3,275 | 3,095 | 3,110 | +40 | +1.3% | 195,200 |
2017/02/13 | 3,045 | 3,150 | 3,045 | 3,070 | +55 | +1.8% | 108,700 |
2017/02/10 | 3,015 | 3,025 | 2,972 | 3,015 | +52 | +1.8% | 105,400 |
2017/02/09 | 3,005 | 3,035 | 2,952 | 2,963 | -47 | -1.6% | 135,500 |
2017/02/08 | 2,864 | 3,040 | 2,853 | 3,010 | +169 | +5.9% | 272,700 |
2017/02/07 | 2,830 | 2,866 | 2,812 | 2,841 | -33 | -1.1% | 67,400 |
2017/02/06 | 2,856 | 2,890 | 2,804 | 2,874 | +17 | +0.6% | 119,100 |
2017/02/03 | 2,880 | 2,944 | 2,808 | 2,857 | +18 | +0.6% | 264,900 |
2017/02/02 | 2,750 | 2,879 | 2,687 | 2,839 | +300 | +11.8% | 776,400 |
2017/02/01 | 2,505 | 2,545 | 2,489 | 2,539 | +39 | +1.6% | 82,300 |
2017/01/31 | 2,491 | 2,520 | 2,491 | 2,500 | -35 | -1.4% | 64,000 |
2017/01/30 | 2,512 | 2,543 | 2,483 | 2,535 | +21 | +0.8% | 83,700 |
2017/01/27 | 2,540 | 2,574 | 2,511 | 2,514 | -11 | -0.4% | 153,000 |
2017/01/26 | 2,509 | 2,555 | 2,497 | 2,525 | +43 | +1.7% | 136,900 |
2017/01/25 | 2,430 | 2,488 | 2,427 | 2,482 | +75 | +3.1% | 81,200 |
2017/01/24 | 2,411 | 2,420 | 2,387 | 2,407 | -21 | -0.9% | 50,000 |
2017/01/23 | 2,400 | 2,440 | 2,385 | 2,428 | +20 | +0.8% | 45,600 |
2017/01/20 | 2,416 | 2,425 | 2,387 | 2,408 | -17 | -0.7% | 51,700 |
2017/01/19 | 2,427 | 2,440 | 2,396 | 2,425 | +21 | +0.9% | 37,600 |
2017/01/18 | 2,396 | 2,405 | 2,353 | 2,404 | -19 | -0.8% | 72,500 |
2017/01/17 | 2,493 | 2,493 | 2,413 | 2,423 | -74 | -3% | 52,000 |
2017/01/16 | 2,471 | 2,512 | 2,464 | 2,497 | +2 | +0.1% | 59,200 |
2017/01/13 | 2,453 | 2,517 | 2,452 | 2,495 | +52 | +2.1% | 94,500 |
2017/01/12 | 2,400 | 2,447 | 2,362 | 2,443 | +45 | +1.9% | 116,100 |
2017/01/11 | 2,474 | 2,474 | 2,391 | 2,398 | -81 | -3.3% | 99,900 |
2017/01/10 | 2,473 | 2,490 | 2,444 | 2,479 | +6 | +0.2% | 77,600 |
2017/01/06 | 2,500 | 2,509 | 2,436 | 2,473 | -42 | -1.7% | 93,600 |
2017/01/05 | 2,535 | 2,535 | 2,477 | 2,515 | -13 | -0.5% | 98,500 |
2017/01/04 | 2,515 | 2,535 | 2,496 | 2,528 | +17 | +0.7% | 71,600 |
2016/12/30 | 2,475 | 2,518 | 2,443 | 2,511 | +24 | +1% | 77,700 |
2016/12/29 | 2,522 | 2,527 | 2,470 | 2,487 | -51 | -2% | 86,600 |
2016/12/28 | 2,506 | 2,555 | 2,500 | 2,538 | +37 | +1.5% | 71,600 |
2016/12/27 | 2,510 | 2,550 | 2,492 | 2,501 | +2 | +0.1% | 113,100 |
2016/12/26 | 2,471 | 2,545 | 2,470 | 2,499 | +17 | +0.7% | 99,400 |
2016/12/22 | 2,441 | 2,489 | 2,428 | 2,482 | +41 | +1.7% | 83,500 |
2016/12/21 | 2,455 | 2,482 | 2,411 | 2,441 | -14 | -0.6% | 106,900 |
2016/12/20 | 2,400 | 2,459 | 2,387 | 2,455 | +36 | +1.5% | 125,200 |
2016/12/19 | 2,397 | 2,428 | 2,380 | 2,419 | -10 | -0.4% | 60,600 |
2016/12/16 | 2,429 | 2,441 | 2,408 | 2,429 | +27 | +1.1% | 92,400 |
2016/12/15 | 2,373 | 2,428 | 2,364 | 2,402 | -7 | -0.3% | 87,800 |
2016/12/14 | 2,436 | 2,448 | 2,393 | 2,409 | +1 | ±0% | 92,900 |
2016/12/13 | 2,339 | 2,411 | 2,338 | 2,408 | +69 | +2.9% | 98,300 |
2016/12/12 | 2,350 | 2,357 | 2,280 | 2,339 | -22 | -0.9% | 179,800 |
2016/12/09 | 2,301 | 2,371 | 2,296 | 2,361 | +27 | +1.2% | 237,500 |
2016/12/08 | 2,411 | 2,415 | 2,302 | 2,334 | -92 | -3.8% | 338,100 |
2016/12/07 | 2,506 | 2,506 | 2,412 | 2,426 | -83 | -3.3% | 200,600 |
2016/12/06 | 2,560 | 2,565 | 2,491 | 2,509 | -44 | -1.7% | 175,800 |
2016/12/05 | 2,625 | 2,625 | 2,503 | 2,553 | -73 | -2.8% | 252,800 |
2016/12/02 | 2,585 | 2,728 | 2,582 | 2,626 | +25 | +1% | 410,800 |
1901~
1950
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 | 163,700円 | +1.6% | +12.7% | 3.05% | 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 |
タカラバイオ | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.13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