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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 2,450 | 2,460 | 2,350 | 2,359 | +45 | +1.9% | 116,600 |
2016/11/09 | 2,410 | 2,420 | 2,206 | 2,314 | -87 | -3.6% | 158,900 |
2016/11/08 | 2,429 | 2,466 | 2,391 | 2,401 | -16 | -0.7% | 160,700 |
2016/11/07 | 2,340 | 2,419 | 2,340 | 2,417 | +115 | +5% | 213,000 |
2016/11/04 | 2,180 | 2,316 | 2,161 | 2,302 | +73 | +3.3% | 188,200 |
2016/11/02 | 2,190 | 2,298 | 2,188 | 2,229 | +55 | +2.5% | 355,300 |
2016/11/01 | 2,255 | 2,255 | 2,139 | 2,174 | -69 | -3.1% | 277,800 |
2016/10/31 | 2,226 | 2,260 | 2,206 | 2,243 | -43 | -1.9% | 174,700 |
2016/10/28 | 2,247 | 2,307 | 2,232 | 2,286 | +60 | +2.7% | 275,500 |
2016/10/27 | 2,275 | 2,290 | 2,219 | 2,226 | -70 | -3% | 79,100 |
2016/10/26 | 2,280 | 2,312 | 2,241 | 2,296 | +50 | +2.2% | 149,400 |
2016/10/25 | 2,155 | 2,248 | 2,155 | 2,246 | +106 | +5% | 186,000 |
2016/10/24 | 2,082 | 2,161 | 2,048 | 2,140 | +55 | +2.6% | 172,400 |
2016/10/21 | 2,094 | 2,098 | 2,078 | 2,085 | -9 | -0.4% | 140,900 |
2016/10/20 | 2,100 | 2,104 | 2,072 | 2,094 | -36 | -1.7% | 278,600 |
2016/10/19 | 2,239 | 2,239 | 2,125 | 2,130 | -152 | -6.7% | 332,300 |
2016/10/18 | 2,290 | 2,294 | 2,268 | 2,282 | -7 | -0.3% | 82,800 |
2016/10/17 | 2,332 | 2,332 | 2,282 | 2,289 | -46 | -2% | 78,300 |
2016/10/14 | 2,300 | 2,350 | 2,288 | 2,335 | +24 | +1% | 115,200 |
2016/10/13 | 2,221 | 2,337 | 2,214 | 2,311 | +86 | +3.9% | 188,300 |
2016/10/12 | 2,197 | 2,265 | 2,194 | 2,225 | -22 | -1% | 163,200 |
2016/10/11 | 2,283 | 2,293 | 2,235 | 2,247 | -40 | -1.7% | 131,100 |
2016/10/07 | 2,239 | 2,309 | 2,174 | 2,287 | +60 | +2.7% | 173,000 |
2016/10/06 | 2,290 | 2,290 | 2,194 | 2,227 | -41 | -1.8% | 131,300 |
2016/10/05 | 2,213 | 2,281 | 2,208 | 2,268 | +68 | +3.1% | 204,900 |
2016/10/04 | 2,130 | 2,220 | 2,111 | 2,200 | +87 | +4.1% | 235,700 |
2016/10/03 | 2,087 | 2,173 | 2,087 | 2,113 | +48 | +2.3% | 154,600 |
2016/09/30 | 2,052 | 2,083 | 2,037 | 2,065 | -25 | -1.2% | 107,600 |
2016/09/29 | 2,100 | 2,127 | 2,042 | 2,090 | +8 | +0.4% | 127,000 |
2016/09/28 | 2,040 | 2,085 | 2,023 | 2,082 | +41 | +2% | 112,300 |
2016/09/27 | 2,003 | 2,041 | 1,990 | 2,041 | +28 | +1.4% | 104,200 |
2016/09/26 | 1,999 | 2,035 | 1,981 | 2,013 | +16 | +0.8% | 93,000 |
2016/09/23 | 1,979 | 2,000 | 1,972 | 1,997 | +25 | +1.3% | 220,200 |
2016/09/21 | 1,945 | 1,977 | 1,914 | 1,972 | +32 | +1.6% | 111,300 |
2016/09/20 | 1,887 | 1,955 | 1,876 | 1,940 | +39 | +2.1% | 163,500 |
2016/09/16 | 1,826 | 1,901 | 1,825 | 1,901 | +61 | +3.3% | 564,800 |
2016/09/15 | 1,779 | 1,864 | 1,779 | 1,840 | +47 | +2.6% | 138,800 |
2016/09/14 | 1,804 | 1,814 | 1,775 | 1,793 | -31 | -1.7% | 94,500 |
2016/09/13 | 1,779 | 1,842 | 1,762 | 1,824 | +19 | +1.1% | 140,200 |
2016/09/12 | 1,799 | 1,829 | 1,785 | 1,805 | -34 | -1.8% | 113,200 |
2016/09/09 | 1,907 | 1,910 | 1,829 | 1,839 | -93 | -4.8% | 149,900 |
2016/09/08 | 1,930 | 1,945 | 1,915 | 1,932 | +3 | +0.2% | 118,100 |
2016/09/07 | 1,894 | 1,949 | 1,881 | 1,929 | +26 | +1.4% | 135,500 |
2016/09/06 | 1,860 | 1,924 | 1,860 | 1,903 | +1 | +0.1% | 121,200 |
2016/09/05 | 1,900 | 1,924 | 1,873 | 1,902 | +14 | +0.7% | 99,800 |
2016/09/02 | 1,845 | 1,895 | 1,840 | 1,888 | +33 | +1.8% | 131,700 |
2016/09/01 | 1,850 | 1,869 | 1,825 | 1,855 | -5 | -0.3% | 110,100 |
2016/08/31 | 1,835 | 1,867 | 1,826 | 1,860 | +25 | +1.4% | 128,700 |
2016/08/30 | 1,832 | 1,835 | 1,798 | 1,835 | +3 | +0.2% | 43,200 |
2016/08/29 | 1,820 | 1,848 | 1,817 | 1,832 | +41 | +2.3% | 117,200 |
1951~
2000
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 | 368,500円 | +15.3% | +15.3% | 1.90% | 14.20倍 | 1.31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 | 162,600円 | +1.6% | +12.7% | 3.08% | 14.94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 | 247,100円 | +10.2% | +16.7% | 3.44% | 9.43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