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 |
|---|---|---|---|---|---|---|---|
| 2009/10/21 | 308.6 | 308.6 | 300 | 302 | ±0 | ±0% | 37,500 |
| 2009/10/20 | 297.2 | 310 | 297.2 | 302 | +4.8 | +1.6% | 15,500 |
| 2009/10/19 | 296 | 299.2 | 294.2 | 297.2 | -2 | -0.7% | 7,500 |
| 2009/10/16 | 310.4 | 310.4 | 286.2 | 299.2 | -11.2 | -3.6% | 29,500 |
| 2009/10/15 | 309 | 310.4 | 309 | 310.4 | +2.4 | +0.8% | 11,000 |
| 2009/10/14 | 310 | 310 | 308 | 308 | -4 | -1.3% | 16,000 |
| 2009/10/13 | 304 | 315 | 304 | 312 | +1 | +0.3% | 38,000 |
| 2009/10/09 | 320 | 320 | 311 | 311 | +11 | +3.7% | 13,000 |
| 2009/10/08 | 295 | 300 | 295 | 300 | +8 | +2.7% | 17,000 |
| 2009/10/07 | 286 | 293 | 286 | 292 | +10 | +3.5% | 11,500 |
| 2009/10/06 | 282 | 283 | 282 | 282 | +3 | +1.1% | 14,500 |
| 2009/10/05 | 280 | 282 | 277 | 279 | -1 | -0.4% | 28,500 |
| 2009/10/02 | 283.2 | 283.8 | 278 | 280 | -20 | -6.7% | 55,000 |
| 2009/10/01 | 298 | 300 | 293.4 | 300 | +2 | +0.7% | 12,000 |
| 2009/09/30 | 294 | 298 | 294 | 298 | +2.4 | +0.8% | 23,000 |
| 2009/09/29 | 293.2 | 295.6 | 291 | 295.6 | +2.4 | +0.8% | 41,000 |
| 2009/09/28 | 308 | 308 | 293 | 293.2 | -20 | -6.4% | 26,000 |
| 2009/09/25 | 317 | 318 | 308 | 313.2 | -4.8 | -1.5% | 24,500 |
| 2009/09/24 | 311 | 318 | 311 | 318 | +7 | +2.3% | 12,500 |
| 2009/09/18 | 304 | 311 | 304 | 311 | +1 | +0.3% | 29,000 |
| 2009/09/17 | 325 | 325 | 302.2 | 310 | -15 | -4.6% | 67,500 |
| 2009/09/16 | 300 | 330 | 300 | 325 | +28 | +9.4% | 247,000 |
| 2009/09/15 | 282 | 297 | 282 | 297 | +17 | +6.1% | 102,500 |
| 2009/09/14 | 287.8 | 287.8 | 280 | 280 | -7.8 | -2.7% | 32,000 |
| 2009/09/11 | 284 | 288 | 283.6 | 287.8 | +7.8 | +2.8% | 100,500 |
| 2009/09/10 | 276 | 281 | 275 | 280 | +8 | +2.9% | 85,500 |
| 2009/09/09 | 262 | 272 | 259 | 272 | +12 | +4.6% | 86,500 |
| 2009/09/08 | 272.2 | 272.2 | 259 | 260 | -11.8 | -4.3% | 52,000 |
| 2009/09/07 | 278.4 | 278.4 | 269 | 271.8 | +1.2 | +0.4% | 44,500 |
| 2009/09/04 | 276.6 | 282 | 269 | 270.6 | -5.4 | -2% | 76,500 |
| 2009/09/03 | 281.8 | 284 | 268.2 | 276 | -8 | -2.8% | 70,000 |
| 2009/09/02 | 258 | 284 | 252 | 284 | +18 | +6.8% | 91,500 |
| 2009/09/01 | 266 | 266 | 258 | 266 | -2.8 | -1% | 38,000 |
| 2009/08/31 | 274 | 274 | 265 | 268.8 | +0.8 | +0.3% | 128,000 |
| 2009/08/28 | 234.6 | 268 | 234 | 268 | +35 | +15% | 164,000 |
| 2009/08/27 | 238 | 240 | 230 | 233 | -3.2 | -1.4% | 60,000 |
| 2009/08/26 | 244.6 | 244.6 | 234.2 | 236.2 | -9.2 | -3.7% | 47,500 |
| 2009/08/25 | 246 | 246 | 234 | 245.4 | +3.4 | +1.4% | 54,000 |
| 2009/08/24 | 240 | 260 | 235 | 242 | -1.6 | -0.7% | 68,500 |
| 2009/08/21 | 252.6 | 252.6 | 236 | 243.6 | -5 | -2% | 54,000 |
| 2009/08/20 | 248.2 | 248.6 | 230 | 248.6 | -5.4 | -2.1% | 137,500 |
| 2009/08/19 | 270 | 270 | 249 | 254 | -16 | -5.9% | 113,500 |
| 2009/08/18 | 286.2 | 286.2 | 264.6 | 270 | -24.2 | -8.2% | 134,000 |
| 2009/08/17 | 273.8 | 299.8 | 273.8 | 294.2 | +23.8 | +8.8% | 313,000 |
| 2009/08/14 | 266.4 | 280.2 | 262 | 270.4 | ±0 | ±0% | 227,000 |
| 2009/08/13 | 233.2 | 271 | 230.8 | 270.4 | +37.4 | +16.1% | 355,000 |
| 2009/08/12 | 206.4 | 236.2 | 202 | 233 | +26.8 | +13% | 178,000 |
| 2009/08/11 | 190.2 | 206.2 | 189 | 206.2 | +20 | +10.7% | 249,000 |
| 2009/08/10 | 177 | 186.2 | 176 | 186.2 | +17.2 | +10.2% | 106,500 |
| 2009/08/07 | 166 | 169 | 164 | 169 | -0.2 | -0.1% | 71,500 |
3851～
3900
件表示中 / 5914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 | 403,500円 | +4.6% | -16.7% | 1.88% | 15.13倍 | 1.37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 |
| 高砂香 | 735,000円 | +0.4% | -15.1% | 3.27% | 12.24倍 | 0.99倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 信越ポリ | 172,400円 | +4.0% | +5.9% | 3.02% | 13.87倍 | 1.13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 | 865,000円 | +2.7% | +0.2% | 1.39% | 10.80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 |
| 伊勢化 | 2,514,000円 | +12.7% | +4.9% | 1.51% | 23.73倍 | 3.60倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
