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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,665 | 1,680 | 1,663 | 1,663 | +1 | +0.1% | 26,300 |
| 2015/11/27 | 1,689 | 1,700 | 1,660 | 1,662 | -20 | -1.2% | 22,100 |
| 2015/11/26 | 1,683 | 1,690 | 1,679 | 1,682 | ±0 | ±0% | 43,500 |
| 2015/11/25 | 1,699 | 1,699 | 1,660 | 1,682 | -22 | -1.3% | 169,600 |
| 2015/11/24 | 1,678 | 1,706 | 1,666 | 1,704 | +26 | +1.5% | 33,300 |
| 2015/11/20 | 1,580 | 1,700 | 1,580 | 1,678 | +109 | +6.9% | 64,100 |
| 2015/11/19 | 1,580 | 1,595 | 1,555 | 1,569 | +9 | +0.6% | 53,800 |
| 2015/11/18 | 1,545 | 1,569 | 1,541 | 1,560 | +24 | +1.6% | 34,200 |
| 2015/11/17 | 1,595 | 1,596 | 1,536 | 1,536 | -20 | -1.3% | 67,100 |
| 2015/11/16 | 1,575 | 1,638 | 1,525 | 1,556 | -159 | -9.3% | 139,200 |
| 2015/11/13 | 1,750 | 1,779 | 1,701 | 1,715 | -75 | -4.2% | 61,600 |
| 2015/11/12 | 1,819 | 1,848 | 1,772 | 1,790 | +4 | +0.2% | 53,000 |
| 2015/11/11 | 1,717 | 1,819 | 1,717 | 1,786 | +70 | +4.1% | 64,300 |
| 2015/11/10 | 1,670 | 1,716 | 1,670 | 1,716 | +64 | +3.9% | 48,800 |
| 2015/11/09 | 1,646 | 1,666 | 1,632 | 1,652 | +15 | +0.9% | 19,300 |
| 2015/11/06 | 1,610 | 1,648 | 1,597 | 1,637 | +27 | +1.7% | 16,500 |
| 2015/11/05 | 1,599 | 1,618 | 1,584 | 1,610 | +45 | +2.9% | 41,500 |
| 2015/11/04 | 1,550 | 1,567 | 1,524 | 1,565 | +17 | +1.1% | 14,100 |
| 2015/11/02 | 1,535 | 1,549 | 1,530 | 1,548 | +10 | +0.7% | 4,400 |
| 2015/10/30 | 1,502 | 1,541 | 1,502 | 1,538 | +22 | +1.5% | 7,700 |
| 2015/10/29 | 1,505 | 1,524 | 1,505 | 1,516 | -9 | -0.6% | 5,600 |
| 2015/10/28 | 1,472 | 1,525 | 1,472 | 1,525 | +44 | +3% | 22,500 |
| 2015/10/27 | 1,480 | 1,500 | 1,480 | 1,481 | +4 | +0.3% | 15,000 |
| 2015/10/26 | 1,479 | 1,501 | 1,458 | 1,477 | -8 | -0.5% | 33,500 |
| 2015/10/23 | 1,472 | 1,499 | 1,461 | 1,485 | +21 | +1.4% | 26,000 |
| 2015/10/22 | 1,449 | 1,471 | 1,449 | 1,464 | +8 | +0.5% | 14,500 |
| 2015/10/21 | 1,456 | 1,460 | 1,444 | 1,456 | ±0 | ±0% | 6,700 |
| 2015/10/20 | 1,460 | 1,460 | 1,444 | 1,456 | -5 | -0.3% | 4,600 |
| 2015/10/19 | 1,464 | 1,465 | 1,448 | 1,461 | -3 | -0.2% | 9,200 |
| 2015/10/16 | 1,475 | 1,485 | 1,463 | 1,464 | -11 | -0.7% | 11,400 |
| 2015/10/15 | 1,475 | 1,485 | 1,459 | 1,475 | -16 | -1.1% | 17,000 |
| 2015/10/14 | 1,480 | 1,499 | 1,458 | 1,491 | +11 | +0.7% | 21,000 |
| 2015/10/13 | 1,501 | 1,508 | 1,457 | 1,480 | +61 | +4.3% | 63,000 |
| 2015/10/09 | 1,394 | 1,419 | 1,391 | 1,419 | +5 | +0.4% | 13,400 |
| 2015/10/08 | 1,361 | 1,425 | 1,360 | 1,414 | +53 | +3.9% | 17,300 |
| 2015/10/07 | 1,359 | 1,365 | 1,357 | 1,361 | -1 | -0.1% | 6,300 |
| 2015/10/06 | 1,350 | 1,374 | 1,350 | 1,362 | +19 | +1.4% | 7,200 |
| 2015/10/05 | 1,331 | 1,349 | 1,331 | 1,343 | +1 | +0.1% | 4,100 |
| 2015/10/02 | 1,334 | 1,349 | 1,322 | 1,342 | +21 | +1.6% | 4,200 |
| 2015/10/01 | 1,300 | 1,330 | 1,300 | 1,321 | +29 | +2.2% | 7,100 |
| 2015/09/30 | 1,270 | 1,297 | 1,270 | 1,292 | +29 | +2.3% | 4,300 |
| 2015/09/29 | 1,260 | 1,299 | 1,249 | 1,263 | -32 | -2.5% | 24,700 |
| 2015/09/28 | 1,361 | 1,379 | 1,288 | 1,295 | -97 | -7% | 34,600 |
| 2015/09/25 | 1,410 | 1,417 | 1,379 | 1,392 | -18 | -1.3% | 8,300 |
| 2015/09/24 | 1,420 | 1,450 | 1,400 | 1,410 | -41 | -2.8% | 10,600 |
| 2015/09/18 | 1,421 | 1,452 | 1,418 | 1,451 | +30 | +2.1% | 9,000 |
| 2015/09/17 | 1,425 | 1,433 | 1,418 | 1,421 | -25 | -1.7% | 11,600 |
| 2015/09/16 | 1,454 | 1,454 | 1,429 | 1,446 | +14 | +1% | 2,700 |
| 2015/09/15 | 1,445 | 1,468 | 1,425 | 1,432 | -35 | -2.4% | 6,400 |
| 2015/09/14 | 1,478 | 1,485 | 1,449 | 1,467 | -27 | -1.8% | 13,400 |
2351～
2400
件表示中 / 5911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 | 399,500円 | +4.6% | -16.7% | 1.90% | 14.98倍 | 1.36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 |
| ノエビアＨＤ | 447,000円 | +0.3% | +0.9% | 5.03% | 19.08倍 | 3.16倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 中国塗 | 264,900円 | +1.4% | +0.1% | 3.66% | 11.94倍 | 1.57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 |
| 信越ポリ | 171,200円 | +4.0% | +5.9% | 3.04% | 13.78倍 | 1.12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 |
| エスケー化研 | 861,000円 | +2.7% | +0.2% | 1.39% | 10.75倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
