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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 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 |
2016/02/09 | 1,345 | 1,345 | 1,288 | 1,300 | -83 | -6% | 162,500 |
2016/02/08 | 1,354 | 1,392 | 1,351 | 1,383 | -1 | -0.1% | 184,600 |
2016/02/05 | 1,458 | 1,458 | 1,369 | 1,384 | -78 | -5.3% | 228,000 |
2016/02/04 | 1,523 | 1,532 | 1,458 | 1,462 | -68 | -4.4% | 182,900 |
2016/02/03 | 1,598 | 1,603 | 1,510 | 1,530 | -51 | -3.2% | 407,000 |
2016/02/02 | 1,680 | 1,687 | 1,566 | 1,581 | -86 | -5.2% | 298,200 |
2016/02/01 | 1,660 | 1,689 | 1,627 | 1,667 | +9 | +0.5% | 279,700 |
2016/01/29 | 1,585 | 1,713 | 1,585 | 1,658 | +113 | +7.3% | 772,100 |
2016/01/28 | 1,667 | 1,687 | 1,545 | 1,545 | -131 | -7.8% | 1,165,800 |
2016/01/27 | 1,731 | 1,745 | 1,630 | 1,676 | -21 | -1.2% | 315,400 |
2016/01/26 | 1,732 | 1,749 | 1,683 | 1,697 | -75 | -4.2% | 295,800 |
2016/01/25 | 1,750 | 1,780 | 1,735 | 1,772 | +22 | +1.3% | 446,000 |
2016/01/22 | 1,665 | 1,760 | 1,651 | 1,750 | +130 | +8% | 406,400 |
2016/01/21 | 1,650 | 1,669 | 1,611 | 1,620 | -29 | -1.8% | 198,300 |
2016/01/20 | 1,678 | 1,684 | 1,620 | 1,649 | -29 | -1.7% | 168,500 |
2101~
2150
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