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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 392.4 | 405 | 392.4 | 398.2 | -1.4 | -0.4% | 35,500 |
| 2010/08/05 | 392.6 | 400 | 387.2 | 399.6 | +13.8 | +3.6% | 32,500 |
| 2010/08/04 | 381 | 387.8 | 381 | 385.8 | +4.8 | +1.3% | 14,500 |
| 2010/08/03 | 378.4 | 381 | 378 | 381 | +2.6 | +0.7% | 20,000 |
| 2010/08/02 | 378 | 378.4 | 371.2 | 378.4 | -0.6 | -0.2% | 26,500 |
| 2010/07/30 | 378 | 380 | 377 | 379 | +0.2 | +0.1% | 12,500 |
| 2010/07/29 | 378.6 | 380 | 378 | 378.8 | -0.2 | -0.1% | 16,500 |
| 2010/07/28 | 388 | 388 | 378.4 | 379 | -1 | -0.3% | 41,500 |
| 2010/07/27 | 378 | 391 | 378 | 380 | +1.6 | +0.4% | 33,500 |
| 2010/07/26 | 374.8 | 382 | 374.8 | 378.4 | +4 | +1.1% | 17,000 |
| 2010/07/23 | 385 | 385 | 369 | 374.4 | -6.8 | -1.8% | 96,000 |
| 2010/07/22 | 396.2 | 396.2 | 381.2 | 381.2 | -15.2 | -3.8% | 38,500 |
| 2010/07/21 | 396 | 398 | 395.6 | 396.4 | -1.6 | -0.4% | 8,500 |
| 2010/07/20 | 402.2 | 402.2 | 395.6 | 398 | -0.2 | -0.1% | 11,000 |
| 2010/07/16 | 398.2 | 399.8 | 396 | 398.2 | +0.2 | +0.1% | 7,000 |
| 2010/07/15 | 403.6 | 403.6 | 398 | 398 | -5.6 | -1.4% | 30,500 |
| 2010/07/14 | 405 | 410 | 402 | 403.6 | +5.6 | +1.4% | 21,000 |
| 2010/07/13 | 403 | 404 | 397 | 398 | -3 | -0.7% | 15,500 |
| 2010/07/12 | 398 | 401 | 396.2 | 401 | +2.8 | +0.7% | 15,500 |
| 2010/07/09 | 410.2 | 410.2 | 395.2 | 398.2 | -11.8 | -2.9% | 82,500 |
| 2010/07/08 | 412.4 | 416 | 409 | 410 | -1 | -0.2% | 50,000 |
| 2010/07/07 | 414 | 414 | 411 | 411 | -3 | -0.7% | 1,000 |
| 2010/07/06 | 412 | 414 | 409 | 414 | +2 | +0.5% | 7,000 |
| 2010/07/05 | 409.8 | 412.8 | 409.8 | 412 | -2 | -0.5% | 20,000 |
| 2010/07/02 | 410 | 416 | 410 | 414 | +4.8 | +1.2% | 4,500 |
| 2010/07/01 | 409 | 412 | 409 | 409.2 | -10.8 | -2.6% | 11,500 |
| 2010/06/30 | 430 | 430 | 411 | 420 | -14 | -3.2% | 31,000 |
| 2010/06/29 | 437 | 440 | 432 | 434 | -5 | -1.1% | 13,000 |
| 2010/06/28 | 443 | 444 | 439 | 439 | -7 | -1.6% | 13,000 |
| 2010/06/25 | 458 | 458 | 446 | 446 | -13 | -2.8% | 13,500 |
| 2010/06/24 | 459 | 459 | 459 | 459 | +7 | +1.5% | 2,000 |
| 2010/06/23 | 451.8 | 454.8 | 448.2 | 452 | -5 | -1.1% | 24,000 |
| 2010/06/22 | 453 | 457 | 453 | 457 | -3 | -0.7% | 12,500 |
| 2010/06/21 | 453 | 460 | 452 | 460 | +4.4 | +1% | 30,500 |
| 2010/06/18 | 455.6 | 461.8 | 448.4 | 455.6 | -3 | -0.7% | 43,500 |
| 2010/06/17 | 470 | 471 | 454 | 458.6 | -15 | -3.2% | 59,500 |
| 2010/06/16 | 482 | 483 | 471.2 | 473.6 | -6.4 | -1.3% | 54,000 |
| 2010/06/15 | 482 | 482 | 478 | 480 | -2 | -0.4% | 14,500 |
| 2010/06/14 | 480 | 482 | 471 | 482 | +6 | +1.3% | 22,000 |
| 2010/06/11 | 466 | 476 | 465 | 476 | +8 | +1.7% | 20,000 |
| 2010/06/10 | 459.4 | 478.2 | 458 | 468 | -1 | -0.2% | 29,500 |
| 2010/06/09 | 462 | 470 | 455 | 469 | +17 | +3.8% | 39,500 |
| 2010/06/08 | 445.2 | 456.8 | 444.4 | 452 | +1.6 | +0.4% | 90,500 |
| 2010/06/07 | 453.2 | 470 | 450.4 | 450.4 | -27.6 | -5.8% | 74,000 |
| 2010/06/04 | 481.8 | 486 | 477 | 478 | +1.8 | +0.4% | 53,000 |
| 2010/06/03 | 486 | 488 | 472 | 476.2 | -3.8 | -0.8% | 62,000 |
| 2010/06/02 | 484 | 488 | 476.2 | 480 | -7.8 | -1.6% | 50,500 |
| 2010/06/01 | 476 | 490 | 472 | 487.8 | +17.4 | +3.7% | 75,500 |
| 2010/05/31 | 479 | 479 | 469.2 | 470.4 | -6.6 | -1.4% | 58,500 |
| 2010/05/28 | 480 | 490 | 476.2 | 477 | +8 | +1.7% | 101,000 |
3501～
3550
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
