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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,584 | 1,604 | 1,584 | 1,590 | -12 | -0.7% | 11,700 |
| 2015/04/13 | 1,605 | 1,605 | 1,585 | 1,602 | -4 | -0.2% | 15,500 |
| 2015/04/10 | 1,600 | 1,608 | 1,570 | 1,606 | +6 | +0.4% | 20,600 |
| 2015/04/09 | 1,600 | 1,607 | 1,592 | 1,600 | -5 | -0.3% | 15,000 |
| 2015/04/08 | 1,588 | 1,624 | 1,570 | 1,605 | +17 | +1.1% | 27,800 |
| 2015/04/07 | 1,593 | 1,600 | 1,570 | 1,588 | -6 | -0.4% | 14,100 |
| 2015/04/06 | 1,562 | 1,594 | 1,557 | 1,594 | +25 | +1.6% | 11,600 |
| 2015/04/03 | 1,598 | 1,598 | 1,567 | 1,569 | -21 | -1.3% | 7,400 |
| 2015/04/02 | 1,578 | 1,595 | 1,570 | 1,590 | +9 | +0.6% | 23,700 |
| 2015/04/01 | 1,605 | 1,605 | 1,573 | 1,581 | -19 | -1.2% | 14,600 |
| 2015/03/31 | 1,584 | 1,600 | 1,545 | 1,600 | +16 | +1% | 27,900 |
| 2015/03/30 | 1,571 | 1,587 | 1,537 | 1,584 | +3 | +0.2% | 30,300 |
| 2015/03/27 | 1,579 | 1,615 | 1,570 | 1,581 | -48 | -2.9% | 42,100 |
| 2015/03/26 | 1,525 | 1,630 | 1,500 | 1,629 | +85 | +5.5% | 49,400 |
| 2015/03/25 | 1,540 | 1,550 | 1,519 | 1,544 | +4 | +0.3% | 21,200 |
| 2015/03/24 | 1,510 | 1,540 | 1,500 | 1,540 | +29 | +1.9% | 28,500 |
| 2015/03/23 | 1,515 | 1,535 | 1,497 | 1,511 | +26 | +1.8% | 27,900 |
| 2015/03/20 | 1,500 | 1,521 | 1,460 | 1,485 | -15 | -1% | 48,500 |
| 2015/03/19 | 1,429 | 1,500 | 1,428 | 1,500 | +97 | +6.9% | 110,500 |
| 2015/03/18 | 1,365 | 1,420 | 1,334 | 1,403 | +26 | +1.9% | 48,600 |
| 2015/03/17 | 1,385 | 1,389 | 1,362 | 1,377 | -1 | -0.1% | 31,000 |
| 2015/03/16 | 1,380 | 1,382 | 1,360 | 1,378 | +65 | +5% | 58,300 |
| 2015/03/13 | 1,295 | 1,338 | 1,290 | 1,313 | +22 | +1.7% | 15,300 |
| 2015/03/12 | 1,295 | 1,295 | 1,287 | 1,291 | +5 | +0.4% | 10,500 |
| 2015/03/11 | 1,291 | 1,299 | 1,275 | 1,286 | -15 | -1.2% | 24,100 |
| 2015/03/10 | 1,302 | 1,338 | 1,300 | 1,301 | -29 | -2.2% | 19,000 |
| 2015/03/09 | 1,300 | 1,336 | 1,300 | 1,330 | +4 | +0.3% | 25,300 |
| 2015/03/06 | 1,275 | 1,360 | 1,272 | 1,326 | +34 | +2.6% | 62,000 |
| 2015/03/05 | 1,288 | 1,292 | 1,280 | 1,292 | -9 | -0.7% | 18,600 |
| 2015/03/04 | 1,306 | 1,306 | 1,293 | 1,301 | -20 | -1.5% | 14,000 |
| 2015/03/03 | 1,342 | 1,342 | 1,321 | 1,321 | -25 | -1.9% | 15,500 |
| 2015/03/02 | 1,354 | 1,363 | 1,346 | 1,346 | -23 | -1.7% | 13,700 |
| 2015/02/27 | 1,375 | 1,379 | 1,365 | 1,369 | -6 | -0.4% | 18,400 |
| 2015/02/26 | 1,380 | 1,381 | 1,342 | 1,375 | -5 | -0.4% | 21,100 |
| 2015/02/25 | 1,333 | 1,385 | 1,333 | 1,380 | +49 | +3.7% | 45,500 |
| 2015/02/24 | 1,331 | 1,340 | 1,330 | 1,331 | ±0 | ±0% | 12,300 |
| 2015/02/23 | 1,330 | 1,340 | 1,322 | 1,331 | +7 | +0.5% | 20,100 |
| 2015/02/20 | 1,335 | 1,335 | 1,321 | 1,324 | +8 | +0.6% | 13,900 |
| 2015/02/19 | 1,338 | 1,345 | 1,314 | 1,316 | -1 | -0.1% | 39,000 |
| 2015/02/18 | 1,353 | 1,355 | 1,290 | 1,317 | +84 | +6.8% | 92,700 |
| 2015/02/17 | 1,262 | 1,266 | 1,233 | 1,233 | -27 | -2.1% | 17,800 |
| 2015/02/16 | 1,252 | 1,265 | 1,252 | 1,260 | ±0 | ±0% | 7,600 |
| 2015/02/13 | 1,260 | 1,260 | 1,235 | 1,260 | +3 | +0.2% | 12,700 |
| 2015/02/12 | 1,260 | 1,269 | 1,257 | 1,257 | +3 | +0.2% | 6,800 |
| 2015/02/10 | 1,269 | 1,270 | 1,250 | 1,254 | -10 | -0.8% | 5,600 |
| 2015/02/09 | 1,230 | 1,269 | 1,230 | 1,264 | +6 | +0.5% | 18,500 |
| 2015/02/06 | 1,264 | 1,264 | 1,232 | 1,258 | -1 | -0.1% | 13,400 |
| 2015/02/05 | 1,260 | 1,260 | 1,246 | 1,259 | +2 | +0.2% | 9,700 |
| 2015/02/04 | 1,242 | 1,260 | 1,242 | 1,257 | +12 | +1% | 7,200 |
| 2015/02/03 | 1,250 | 1,270 | 1,242 | 1,245 | +5 | +0.4% | 12,400 |
2351～
2400
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
