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 |
---|---|---|---|---|---|---|---|
2010/05/06 | 420 | 424 | 409 | 420 | -12 | -2.8% | 27,500 |
2010/04/30 | 434 | 435 | 429 | 432 | +8 | +1.9% | 49,500 |
2010/04/28 | 419 | 424 | 415.2 | 424 | +8.4 | +2% | 68,500 |
2010/04/27 | 406.6 | 415.6 | 406 | 415.6 | +14.6 | +3.6% | 39,500 |
2010/04/26 | 397.6 | 401 | 397 | 401 | +4 | +1% | 29,500 |
2010/04/23 | 396 | 400 | 395.2 | 397 | +2 | +0.5% | 30,500 |
2010/04/22 | 395.2 | 400 | 394.4 | 395 | -0.2 | -0.1% | 20,500 |
2010/04/21 | 400 | 402 | 395.2 | 395.2 | -4.8 | -1.2% | 19,500 |
2010/04/20 | 403 | 403 | 400 | 400 | -3 | -0.7% | 8,500 |
2010/04/19 | 402.8 | 408 | 399.4 | 403 | ±0 | ±0% | 20,500 |
2010/04/16 | 401.8 | 403.4 | 401 | 403 | +4.6 | +1.2% | 19,000 |
2010/04/15 | 400.4 | 400.4 | 396 | 398.4 | +2.2 | +0.6% | 83,500 |
2010/04/14 | 394 | 399.4 | 394 | 396.2 | +2.2 | +0.6% | 24,500 |
2010/04/13 | 400 | 400.4 | 391.4 | 394 | -3 | -0.8% | 76,500 |
2010/04/12 | 390 | 402 | 390 | 397 | +10.2 | +2.6% | 15,000 |
2010/04/09 | 388 | 388.2 | 384.8 | 386.8 | -0.2 | -0.1% | 113,000 |
2010/04/08 | 390 | 390 | 387 | 387 | -4 | -1% | 51,000 |
2010/04/07 | 391.2 | 393.8 | 388.2 | 391 | -3 | -0.8% | 40,500 |
2010/04/06 | 396.4 | 397 | 394 | 394 | -2.4 | -0.6% | 51,500 |
2010/04/05 | 415.6 | 416 | 391.8 | 396.4 | -21.6 | -5.2% | 71,500 |
2010/04/02 | 421 | 422 | 416.2 | 418 | -2 | -0.5% | 9,500 |
2010/04/01 | 420 | 425 | 420 | 420 | -5 | -1.2% | 13,000 |
2010/03/31 | 444 | 444 | 421 | 425 | +1 | +0.2% | 22,500 |
2010/03/30 | 420 | 425 | 420 | 424 | -1 | -0.2% | 6,000 |
2010/03/29 | 420 | 425 | 420 | 425 | ±0 | ±0% | 6,000 |
2010/03/26 | 420 | 425 | 414 | 425 | +0.8 | +0.2% | 25,500 |
2010/03/25 | 429 | 429 | 424.2 | 424.2 | -4.8 | -1.1% | 9,500 |
2010/03/24 | 430 | 431 | 428.4 | 429 | ±0 | ±0% | 9,000 |
2010/03/23 | 436.8 | 436.8 | 428.4 | 429 | -1 | -0.2% | 10,000 |
2010/03/19 | 426.2 | 430 | 426 | 430 | ±0 | ±0% | 6,000 |
2010/03/18 | 428 | 432 | 424 | 430 | +2 | +0.5% | 13,000 |
2010/03/17 | 428 | 439.2 | 424 | 428 | -4 | -0.9% | 12,500 |
2010/03/16 | 438.4 | 444 | 428 | 432 | -6 | -1.4% | 18,500 |
2010/03/15 | 440 | 460 | 432 | 438 | +16 | +3.8% | 24,000 |
2010/03/12 | 418 | 426 | 418 | 422 | +7.2 | +1.7% | 18,500 |
2010/03/11 | 414 | 415 | 412 | 414.8 | +1 | +0.2% | 10,500 |
2010/03/10 | 414.2 | 414.2 | 409 | 413.8 | +9.6 | +2.4% | 12,000 |
2010/03/09 | 391.8 | 412 | 391 | 404.2 | +13.6 | +3.5% | 35,500 |
2010/03/08 | 393.8 | 394 | 390 | 390.6 | +7.8 | +2% | 25,500 |
2010/03/05 | 379.8 | 385 | 379.8 | 382.8 | +0.4 | +0.1% | 9,500 |
2010/03/04 | 379.6 | 382.4 | 378.2 | 382.4 | +2.6 | +0.7% | 8,500 |
2010/03/03 | 380.6 | 382 | 379.8 | 379.8 | -2.2 | -0.6% | 20,000 |
2010/03/02 | 386 | 388 | 380 | 382 | -4 | -1% | 20,500 |
2010/03/01 | 370 | 391 | 370 | 386 | +14 | +3.8% | 47,500 |
2010/02/26 | 383.4 | 383.4 | 372 | 372 | -11.4 | -3% | 53,000 |
2010/02/25 | 386.8 | 390 | 380.4 | 383.4 | -1 | -0.3% | 44,500 |
2010/02/24 | 387 | 387 | 382 | 384.4 | +2.4 | +0.6% | 14,000 |
2010/02/23 | 384.6 | 384.6 | 380.2 | 382 | -5 | -1.3% | 33,500 |
2010/02/22 | 389.4 | 392 | 384.2 | 387 | -2.8 | -0.7% | 25,000 |
2010/02/19 | 400 | 400 | 384 | 389.8 | -10.4 | -2.6% | 53,000 |
3551~
3600
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