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 |
---|---|---|---|---|---|---|---|
2016/07/06 | 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 |
2016/06/15 | 1,413 | 1,479 | 1,413 | 1,470 | +58 | +4.1% | 59,500 |
2016/06/14 | 1,470 | 1,481 | 1,406 | 1,412 | -54 | -3.7% | 54,000 |
2016/06/13 | 1,500 | 1,509 | 1,464 | 1,466 | -62 | -4.1% | 46,800 |
2016/06/10 | 1,551 | 1,552 | 1,520 | 1,528 | -24 | -1.5% | 40,700 |
2016/06/09 | 1,558 | 1,569 | 1,520 | 1,552 | -8 | -0.5% | 34,900 |
2016/06/08 | 1,560 | 1,569 | 1,544 | 1,560 | +8 | +0.5% | 24,200 |
2016/06/07 | 1,529 | 1,558 | 1,529 | 1,552 | +19 | +1.2% | 35,700 |
2016/06/06 | 1,530 | 1,539 | 1,516 | 1,533 | -8 | -0.5% | 50,300 |
2016/06/03 | 1,582 | 1,590 | 1,531 | 1,541 | -37 | -2.3% | 64,500 |
2016/06/02 | 1,605 | 1,623 | 1,563 | 1,578 | -37 | -2.3% | 73,300 |
2016/06/01 | 1,602 | 1,629 | 1,602 | 1,615 | +13 | +0.8% | 42,500 |
2016/05/31 | 1,648 | 1,654 | 1,602 | 1,602 | -46 | -2.8% | 282,200 |
2016/05/30 | 1,651 | 1,658 | 1,610 | 1,648 | -3 | -0.2% | 34,000 |
2016/05/27 | 1,635 | 1,663 | 1,635 | 1,651 | +20 | +1.2% | 36,900 |
2016/05/26 | 1,642 | 1,651 | 1,629 | 1,631 | -1 | -0.1% | 23,800 |
2016/05/25 | 1,661 | 1,661 | 1,626 | 1,632 | -6 | -0.4% | 33,600 |
2016/05/24 | 1,639 | 1,648 | 1,631 | 1,638 | -8 | -0.5% | 23,600 |
2016/05/23 | 1,610 | 1,650 | 1,608 | 1,646 | +28 | +1.7% | 41,200 |
2016/05/20 | 1,607 | 1,631 | 1,607 | 1,618 | +3 | +0.2% | 25,600 |
2016/05/19 | 1,635 | 1,642 | 1,584 | 1,615 | -2 | -0.1% | 55,800 |
2016/05/18 | 1,659 | 1,674 | 1,611 | 1,617 | -49 | -2.9% | 58,200 |
2016/05/17 | 1,634 | 1,675 | 1,634 | 1,666 | +40 | +2.5% | 54,000 |
2016/05/16 | 1,618 | 1,650 | 1,618 | 1,626 | +8 | +0.5% | 47,900 |
2016/05/13 | 1,662 | 1,662 | 1,591 | 1,618 | -46 | -2.8% | 106,800 |
2016/05/12 | 1,672 | 1,688 | 1,650 | 1,664 | -9 | -0.5% | 48,500 |
2016/05/11 | 1,700 | 1,708 | 1,662 | 1,673 | -25 | -1.5% | 72,500 |
2016/05/10 | 1,720 | 1,734 | 1,690 | 1,698 | -23 | -1.3% | 223,800 |
2016/05/09 | 1,614 | 1,727 | 1,614 | 1,721 | +67 | +4.1% | 302,500 |
2016/05/06 | 1,640 | 1,662 | 1,622 | 1,654 | +4 | +0.2% | 66,800 |
2016/05/02 | 1,645 | 1,665 | 1,622 | 1,650 | -35 | -2.1% | 134,100 |
2016/04/28 | 1,670 | 1,703 | 1,661 | 1,685 | +19 | +1.1% | 134,900 |
2016/04/27 | 1,647 | 1,670 | 1,641 | 1,666 | +21 | +1.3% | 43,400 |
2016/04/26 | 1,657 | 1,693 | 1,633 | 1,645 | -52 | -3.1% | 88,100 |
2016/04/25 | 1,701 | 1,709 | 1,688 | 1,697 | -2 | -0.1% | 66,400 |
2016/04/22 | 1,717 | 1,717 | 1,677 | 1,699 | -20 | -1.2% | 64,500 |
2051~
2100
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 | 1.09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 | 108,300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% | 36.09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% | 24.90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