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 |
---|---|---|---|---|---|---|---|
2016/09/16 | 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 |
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 |
2001~
2050
件表示中 / 5758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 | 347,000円 | +15.3% | +15.3% | 2.02% | 13.37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 | 162,600円 | +1.6% | +12.7% | 3.08% | 14.90倍 | 1.08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 | 108,300円 | +12.4% | +52.7% | 1.57% | 38.35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 | 547,000円 | +6.1% | -3.5% | 2.19% | 36.10倍 | 1.65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 | 355,500円 | +6.0% | +17.4% | 2.48% | 24.89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