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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,448 | 1,448 | 1,395 | 1,399 | -35 | -2.4% | 6,600 |
| 2015/09/07 | 1,400 | 1,438 | 1,385 | 1,434 | +10 | +0.7% | 6,800 |
| 2015/09/04 | 1,450 | 1,468 | 1,418 | 1,424 | -33 | -2.3% | 12,100 |
| 2015/09/03 | 1,493 | 1,493 | 1,455 | 1,457 | -3 | -0.2% | 6,900 |
| 2015/09/02 | 1,438 | 1,473 | 1,429 | 1,460 | -30 | -2% | 10,900 |
| 2015/09/01 | 1,500 | 1,521 | 1,471 | 1,490 | -49 | -3.2% | 11,900 |
| 2015/08/31 | 1,521 | 1,539 | 1,506 | 1,539 | +18 | +1.2% | 3,700 |
| 2015/08/28 | 1,500 | 1,546 | 1,500 | 1,521 | +36 | +2.4% | 6,000 |
| 2015/08/27 | 1,468 | 1,500 | 1,467 | 1,485 | +47 | +3.3% | 6,400 |
| 2015/08/26 | 1,450 | 1,450 | 1,415 | 1,438 | +38 | +2.7% | 10,000 |
| 2015/08/25 | 1,412 | 1,470 | 1,385 | 1,400 | -80 | -5.4% | 54,800 |
| 2015/08/24 | 1,480 | 1,520 | 1,449 | 1,480 | -45 | -3% | 28,700 |
| 2015/08/21 | 1,520 | 1,540 | 1,510 | 1,525 | -15 | -1% | 16,300 |
| 2015/08/20 | 1,605 | 1,605 | 1,537 | 1,540 | -65 | -4% | 14,600 |
| 2015/08/19 | 1,650 | 1,650 | 1,605 | 1,605 | -45 | -2.7% | 8,400 |
| 2015/08/18 | 1,647 | 1,650 | 1,617 | 1,650 | +15 | +0.9% | 9,400 |
| 2015/08/17 | 1,619 | 1,650 | 1,592 | 1,635 | +25 | +1.6% | 17,100 |
| 2015/08/14 | 1,582 | 1,618 | 1,571 | 1,610 | +17 | +1.1% | 26,900 |
| 2015/08/13 | 1,619 | 1,619 | 1,588 | 1,593 | +13 | +0.8% | 19,700 |
| 2015/08/12 | 1,603 | 1,629 | 1,575 | 1,580 | -50 | -3.1% | 10,100 |
| 2015/08/11 | 1,641 | 1,649 | 1,601 | 1,630 | +5 | +0.3% | 20,200 |
| 2015/08/10 | 1,650 | 1,652 | 1,625 | 1,625 | -15 | -0.9% | 21,100 |
| 2015/08/07 | 1,613 | 1,670 | 1,600 | 1,640 | +11 | +0.7% | 33,000 |
| 2015/08/06 | 1,625 | 1,665 | 1,623 | 1,629 | +4 | +0.2% | 34,600 |
| 2015/08/05 | 1,625 | 1,625 | 1,588 | 1,625 | +62 | +4% | 60,300 |
| 2015/08/04 | 1,545 | 1,579 | 1,541 | 1,563 | +33 | +2.2% | 20,200 |
| 2015/08/03 | 1,541 | 1,548 | 1,530 | 1,530 | -11 | -0.7% | 7,400 |
| 2015/07/31 | 1,540 | 1,546 | 1,540 | 1,541 | +1 | +0.1% | 2,100 |
| 2015/07/30 | 1,522 | 1,544 | 1,522 | 1,540 | -11 | -0.7% | 5,600 |
| 2015/07/29 | 1,574 | 1,574 | 1,539 | 1,551 | +21 | +1.4% | 7,000 |
| 2015/07/28 | 1,521 | 1,549 | 1,520 | 1,530 | -36 | -2.3% | 10,000 |
| 2015/07/27 | 1,587 | 1,590 | 1,566 | 1,566 | -21 | -1.3% | 9,300 |
| 2015/07/24 | 1,571 | 1,587 | 1,567 | 1,587 | +23 | +1.5% | 8,000 |
| 2015/07/23 | 1,567 | 1,571 | 1,554 | 1,564 | -16 | -1% | 5,200 |
| 2015/07/22 | 1,561 | 1,580 | 1,558 | 1,580 | ±0 | ±0% | 10,200 |
| 2015/07/21 | 1,545 | 1,580 | 1,545 | 1,580 | +45 | +2.9% | 12,100 |
| 2015/07/17 | 1,544 | 1,544 | 1,533 | 1,535 | -9 | -0.6% | 6,400 |
| 2015/07/16 | 1,535 | 1,544 | 1,530 | 1,544 | +12 | +0.8% | 15,900 |
| 2015/07/15 | 1,528 | 1,532 | 1,526 | 1,532 | +4 | +0.3% | 15,900 |
| 2015/07/14 | 1,518 | 1,540 | 1,517 | 1,528 | +23 | +1.5% | 23,800 |
| 2015/07/13 | 1,501 | 1,510 | 1,501 | 1,505 | +7 | +0.5% | 17,800 |
| 2015/07/10 | 1,484 | 1,506 | 1,484 | 1,498 | +15 | +1% | 11,900 |
| 2015/07/09 | 1,491 | 1,499 | 1,441 | 1,483 | -32 | -2.1% | 29,600 |
| 2015/07/08 | 1,517 | 1,519 | 1,512 | 1,515 | ±0 | ±0% | 29,600 |
| 2015/07/07 | 1,516 | 1,524 | 1,513 | 1,515 | -7 | -0.5% | 14,500 |
| 2015/07/06 | 1,517 | 1,523 | 1,510 | 1,522 | +2 | +0.1% | 23,400 |
| 2015/07/03 | 1,506 | 1,529 | 1,506 | 1,520 | +16 | +1.1% | 42,600 |
| 2015/07/02 | 1,500 | 1,516 | 1,497 | 1,504 | -24 | -1.6% | 109,700 |
| 2015/07/01 | 1,555 | 1,555 | 1,528 | 1,528 | -12 | -0.8% | 11,200 |
| 2015/06/30 | 1,497 | 1,540 | 1,497 | 1,540 | +29 | +1.9% | 11,400 |
2251～
2300
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
