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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 1,791 | 1,810 | 1,753 | 1,791 | +26 | +1.5% | 88,800 |
2016/08/25 | 1,763 | 1,787 | 1,715 | 1,765 | -3 | -0.2% | 43,400 |
2016/08/24 | 1,815 | 1,815 | 1,767 | 1,768 | -47 | -2.6% | 66,600 |
2016/08/23 | 1,801 | 1,838 | 1,779 | 1,815 | +14 | +0.8% | 120,500 |
2016/08/22 | 1,783 | 1,843 | 1,783 | 1,801 | +21 | +1.2% | 273,400 |
2016/08/19 | 1,750 | 1,780 | 1,746 | 1,780 | +42 | +2.4% | 145,300 |
2016/08/18 | 1,721 | 1,750 | 1,721 | 1,738 | +17 | +1% | 85,000 |
2016/08/17 | 1,715 | 1,731 | 1,699 | 1,721 | +2 | +0.1% | 113,100 |
2016/08/16 | 1,720 | 1,734 | 1,714 | 1,719 | -9 | -0.5% | 57,100 |
2016/08/15 | 1,720 | 1,739 | 1,708 | 1,728 | +7 | +0.4% | 46,400 |
2016/08/12 | 1,700 | 1,729 | 1,688 | 1,721 | +12 | +0.7% | 97,000 |
2016/08/10 | 1,660 | 1,710 | 1,658 | 1,709 | +98 | +6.1% | 140,600 |
2016/08/09 | 1,571 | 1,621 | 1,571 | 1,611 | +30 | +1.9% | 36,400 |
2016/08/08 | 1,605 | 1,616 | 1,542 | 1,581 | +4 | +0.3% | 61,400 |
2016/08/05 | 1,631 | 1,635 | 1,565 | 1,577 | -48 | -3% | 44,400 |
2016/08/04 | 1,581 | 1,634 | 1,573 | 1,625 | +54 | +3.4% | 78,000 |
2016/08/03 | 1,617 | 1,633 | 1,546 | 1,571 | -99 | -5.9% | 261,100 |
2016/08/02 | 1,730 | 1,780 | 1,617 | 1,670 | +48 | +3% | 393,400 |
2016/08/01 | 1,639 | 1,641 | 1,614 | 1,622 | -6 | -0.4% | 41,600 |
2016/07/29 | 1,646 | 1,646 | 1,589 | 1,628 | -33 | -2% | 36,300 |
2016/07/28 | 1,662 | 1,662 | 1,624 | 1,661 | -5 | -0.3% | 57,000 |
2016/07/27 | 1,649 | 1,682 | 1,647 | 1,666 | +21 | +1.3% | 42,300 |
2016/07/26 | 1,657 | 1,657 | 1,620 | 1,645 | -23 | -1.4% | 36,500 |
2016/07/25 | 1,676 | 1,697 | 1,665 | 1,668 | -7 | -0.4% | 47,900 |
2016/07/22 | 1,639 | 1,677 | 1,639 | 1,675 | -4 | -0.2% | 36,000 |
2016/07/21 | 1,668 | 1,692 | 1,655 | 1,679 | +18 | +1.1% | 55,000 |
2016/07/20 | 1,651 | 1,662 | 1,631 | 1,661 | ±0 | ±0% | 31,700 |
2016/07/19 | 1,629 | 1,661 | 1,618 | 1,661 | +31 | +1.9% | 53,700 |
2016/07/15 | 1,620 | 1,647 | 1,613 | 1,630 | +13 | +0.8% | 71,400 |
2016/07/14 | 1,630 | 1,636 | 1,600 | 1,617 | -9 | -0.6% | 31,200 |
2016/07/13 | 1,640 | 1,644 | 1,612 | 1,626 | +6 | +0.4% | 42,900 |
2016/07/12 | 1,600 | 1,625 | 1,590 | 1,620 | +50 | +3.2% | 59,300 |
2016/07/11 | 1,520 | 1,587 | 1,520 | 1,570 | +53 | +3.5% | 43,700 |
2016/07/08 | 1,559 | 1,560 | 1,514 | 1,517 | -21 | -1.4% | 27,700 |
2016/07/07 | 1,521 | 1,539 | 1,512 | 1,538 | +21 | +1.4% | 52,000 |
2016/07/06 | 1,502 | 1,521 | 1,483 | 1,517 | -17 | -1.1% | 41,800 |
2016/07/05 | 1,554 | 1,555 | 1,522 | 1,534 | +13 | +0.9% | 34,900 |
2016/07/04 | 1,517 | 1,526 | 1,500 | 1,521 | +19 | +1.3% | 50,300 |
2016/07/01 | 1,488 | 1,537 | 1,425 | 1,502 | +28 | +1.9% | 87,000 |
2016/06/30 | 1,454 | 1,476 | 1,450 | 1,474 | +34 | +2.4% | 56,300 |
2016/06/29 | 1,409 | 1,445 | 1,405 | 1,440 | +56 | +4% | 55,800 |
2016/06/28 | 1,345 | 1,395 | 1,329 | 1,384 | +10 | +0.7% | 42,600 |
2016/06/27 | 1,341 | 1,396 | 1,338 | 1,374 | +36 | +2.7% | 36,000 |
2016/06/24 | 1,448 | 1,465 | 1,300 | 1,338 | -110 | -7.6% | 54,100 |
2016/06/23 | 1,431 | 1,461 | 1,425 | 1,448 | +17 | +1.2% | 18,900 |
2016/06/22 | 1,454 | 1,460 | 1,421 | 1,431 | -32 | -2.2% | 29,600 |
2016/06/21 | 1,457 | 1,467 | 1,426 | 1,463 | +27 | +1.9% | 51,700 |
2016/06/20 | 1,380 | 1,459 | 1,380 | 1,436 | +56 | +4.1% | 47,300 |
2016/06/17 | 1,423 | 1,449 | 1,380 | 1,380 | -40 | -2.8% | 109,500 |
2016/06/16 | 1,482 | 1,486 | 1,414 | 1,420 | -50 | -3.4% | 50,100 |
2001~
2050
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 | 164,700円 | +1.6% | +12.7% | 3.04% | 15.13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 |
中国塗 | 239,000円 | +10.2% | +16.7% | 3.56% | 9.12倍 | 1.46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 | 99,900円 | +12.4% | +52.7% | 1.70% | 35.38倍 | 1.08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 | 517,000円 | +4.2% | -47.6% | 2.32% | 62.90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