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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 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 |
2016/12/01 | 2,570 | 2,640 | 2,561 | 2,601 | +59 | +2.3% | 203,200 |
2016/11/30 | 2,486 | 2,551 | 2,460 | 2,542 | +47 | +1.9% | 215,600 |
2016/11/29 | 2,540 | 2,573 | 2,483 | 2,495 | -43 | -1.7% | 108,300 |
2016/11/28 | 2,496 | 2,538 | 2,476 | 2,538 | +7 | +0.3% | 186,100 |
2016/11/25 | 2,606 | 2,610 | 2,502 | 2,531 | -99 | -3.8% | 182,900 |
2016/11/24 | 2,748 | 2,748 | 2,621 | 2,630 | -51 | -1.9% | 146,800 |
2016/11/22 | 2,650 | 2,700 | 2,641 | 2,681 | +38 | +1.4% | 138,600 |
2016/11/21 | 2,649 | 2,684 | 2,597 | 2,643 | +34 | +1.3% | 162,900 |
2016/11/18 | 2,620 | 2,620 | 2,531 | 2,609 | +19 | +0.7% | 230,200 |
2016/11/17 | 2,509 | 2,602 | 2,509 | 2,590 | +72 | +2.9% | 251,000 |
2016/11/16 | 2,450 | 2,565 | 2,450 | 2,518 | +67 | +2.7% | 257,900 |
2016/11/15 | 2,435 | 2,462 | 2,369 | 2,451 | +18 | +0.7% | 180,900 |
2016/11/14 | 2,320 | 2,457 | 2,315 | 2,433 | +126 | +5.5% | 143,300 |
2016/11/11 | 2,370 | 2,381 | 2,281 | 2,307 | -52 | -2.2% | 140,700 |
1901~
1950
件表示中 / 5743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 | 370,500円 | +15.3% | +15.3% | 1.89% | 14.28倍 | 1.32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 | 163,000円 | +1.6% | +12.7% | 3.07% | 14.97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 | 247,300円 | +10.2% | +16.7% | 3.44% | 9.44倍 | 1.51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 | 102,600円 | +12.4% | +52.7% | 1.66% | 36.34倍 | 1.11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 | 515,000円 | +4.2% | -47.6% | 2.33% | 62.66倍 | 1.55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