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 |
---|---|---|---|---|---|---|---|
2016/04/21 | 1,716 | 1,725 | 1,682 | 1,719 | +3 | +0.2% | 77,800 |
2016/04/20 | 1,674 | 1,736 | 1,670 | 1,716 | +42 | +2.5% | 201,400 |
2016/04/19 | 1,687 | 1,696 | 1,666 | 1,674 | +17 | +1% | 74,500 |
2016/04/18 | 1,650 | 1,674 | 1,640 | 1,657 | -25 | -1.5% | 35,500 |
2016/04/15 | 1,660 | 1,690 | 1,654 | 1,682 | -18 | -1.1% | 63,800 |
2016/04/14 | 1,695 | 1,703 | 1,684 | 1,700 | +5 | +0.3% | 107,800 |
2016/04/13 | 1,680 | 1,707 | 1,660 | 1,695 | +29 | +1.7% | 149,800 |
2016/04/12 | 1,670 | 1,681 | 1,653 | 1,666 | -12 | -0.7% | 81,000 |
2016/04/11 | 1,647 | 1,679 | 1,630 | 1,678 | +31 | +1.9% | 65,500 |
2016/04/08 | 1,606 | 1,669 | 1,600 | 1,647 | +7 | +0.4% | 85,800 |
2016/04/07 | 1,628 | 1,657 | 1,602 | 1,640 | +16 | +1% | 68,900 |
2016/04/06 | 1,595 | 1,638 | 1,582 | 1,624 | +26 | +1.6% | 51,300 |
2016/04/05 | 1,642 | 1,647 | 1,595 | 1,598 | -56 | -3.4% | 42,600 |
2016/04/04 | 1,628 | 1,675 | 1,628 | 1,654 | +40 | +2.5% | 89,500 |
2016/04/01 | 1,658 | 1,664 | 1,614 | 1,614 | -46 | -2.8% | 86,600 |
2016/03/31 | 1,668 | 1,680 | 1,656 | 1,660 | -7 | -0.4% | 68,900 |
2016/03/30 | 1,657 | 1,680 | 1,653 | 1,667 | +5 | +0.3% | 76,300 |
2016/03/29 | 1,651 | 1,690 | 1,648 | 1,662 | -22 | -1.3% | 56,000 |
2016/03/28 | 1,682 | 1,727 | 1,650 | 1,684 | +2 | +0.1% | 87,100 |
2016/03/25 | 1,700 | 1,714 | 1,674 | 1,682 | -6 | -0.4% | 164,500 |
2016/03/24 | 1,661 | 1,715 | 1,650 | 1,688 | +24 | +1.4% | 225,900 |
2016/03/23 | 1,659 | 1,679 | 1,645 | 1,664 | +5 | +0.3% | 111,700 |
2016/03/22 | 1,621 | 1,672 | 1,621 | 1,659 | +61 | +3.8% | 150,100 |
2016/03/18 | 1,600 | 1,629 | 1,581 | 1,598 | -11 | -0.7% | 162,900 |
2016/03/17 | 1,608 | 1,659 | 1,601 | 1,609 | +27 | +1.7% | 144,200 |
2016/03/16 | 1,573 | 1,604 | 1,566 | 1,582 | -4 | -0.3% | 62,300 |
2016/03/15 | 1,556 | 1,609 | 1,555 | 1,586 | +28 | +1.8% | 98,800 |
2016/03/14 | 1,529 | 1,566 | 1,529 | 1,558 | +49 | +3.2% | 72,600 |
2016/03/11 | 1,476 | 1,529 | 1,470 | 1,509 | +30 | +2% | 87,000 |
2016/03/10 | 1,448 | 1,480 | 1,448 | 1,479 | +14 | +1% | 56,500 |
2016/03/09 | 1,461 | 1,470 | 1,443 | 1,465 | -26 | -1.7% | 48,100 |
2016/03/08 | 1,462 | 1,492 | 1,441 | 1,491 | +29 | +2% | 95,000 |
2016/03/07 | 1,499 | 1,500 | 1,460 | 1,462 | -37 | -2.5% | 76,800 |
2016/03/04 | 1,482 | 1,516 | 1,482 | 1,499 | -2 | -0.1% | 83,500 |
2016/03/03 | 1,494 | 1,517 | 1,488 | 1,501 | -8 | -0.5% | 129,800 |
2016/03/02 | 1,488 | 1,524 | 1,488 | 1,509 | +51 | +3.5% | 142,600 |
2016/03/01 | 1,459 | 1,463 | 1,430 | 1,458 | -10 | -0.7% | 66,700 |
2016/02/29 | 1,491 | 1,511 | 1,464 | 1,468 | +6 | +0.4% | 102,100 |
2016/02/26 | 1,450 | 1,480 | 1,438 | 1,462 | +34 | +2.4% | 104,900 |
2016/02/25 | 1,381 | 1,447 | 1,374 | 1,428 | +58 | +4.2% | 133,200 |
2016/02/24 | 1,374 | 1,377 | 1,340 | 1,370 | -27 | -1.9% | 106,900 |
2016/02/23 | 1,374 | 1,403 | 1,374 | 1,397 | +38 | +2.8% | 125,800 |
2016/02/22 | 1,332 | 1,370 | 1,331 | 1,359 | +12 | +0.9% | 64,500 |
2016/02/19 | 1,384 | 1,394 | 1,334 | 1,347 | -55 | -3.9% | 120,800 |
2016/02/18 | 1,360 | 1,415 | 1,351 | 1,402 | +87 | +6.6% | 183,100 |
2016/02/17 | 1,300 | 1,332 | 1,285 | 1,315 | +34 | +2.7% | 117,500 |
2016/02/16 | 1,279 | 1,320 | 1,270 | 1,281 | -5 | -0.4% | 170,200 |
2016/02/15 | 1,245 | 1,291 | 1,245 | 1,286 | +89 | +7.4% | 175,900 |
2016/02/12 | 1,278 | 1,291 | 1,192 | 1,197 | -133 | -10% | 261,200 |
2016/02/10 | 1,330 | 1,346 | 1,285 | 1,330 | +30 | +2.3% | 321,500 |
2101~
2150
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