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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,885 | 3,890 | 3,790 | 3,860 | -25 | -0.6% | 128,500 |
| 2023/09/27 | 3,815 | 3,895 | 3,810 | 3,885 | +35 | +0.9% | 111,200 |
| 2023/09/26 | 3,900 | 3,930 | 3,840 | 3,850 | -50 | -1.3% | 75,900 |
| 2023/09/25 | 3,885 | 3,910 | 3,845 | 3,900 | +60 | +1.6% | 84,800 |
| 2023/09/22 | 3,850 | 3,870 | 3,820 | 3,840 | -30 | -0.8% | 69,900 |
| 2023/09/21 | 3,905 | 3,945 | 3,870 | 3,870 | -45 | -1.1% | 87,800 |
| 2023/09/20 | 3,990 | 4,035 | 3,915 | 3,915 | -75 | -1.9% | 139,300 |
| 2023/09/19 | 4,000 | 4,045 | 3,935 | 3,990 | -150 | -3.6% | 241,600 |
| 2023/09/15 | 4,170 | 4,190 | 4,140 | 4,140 | -10 | -0.2% | 83,400 |
| 2023/09/14 | 4,085 | 4,160 | 4,065 | 4,150 | +85 | +2.1% | 77,100 |
| 2023/09/13 | 4,070 | 4,100 | 4,055 | 4,065 | -15 | -0.4% | 76,000 |
| 2023/09/12 | 4,100 | 4,115 | 4,070 | 4,080 | +5 | +0.1% | 37,600 |
| 2023/09/11 | 4,150 | 4,165 | 4,060 | 4,075 | -75 | -1.8% | 47,700 |
| 2023/09/08 | 4,300 | 4,320 | 4,150 | 4,150 | -165 | -3.8% | 84,100 |
| 2023/09/07 | 4,305 | 4,355 | 4,305 | 4,315 | -25 | -0.6% | 45,300 |
| 2023/09/06 | 4,380 | 4,395 | 4,325 | 4,340 | -40 | -0.9% | 48,400 |
| 2023/09/05 | 4,330 | 4,390 | 4,305 | 4,380 | +55 | +1.3% | 53,700 |
| 2023/09/04 | 4,240 | 4,335 | 4,240 | 4,325 | +85 | +2% | 46,500 |
| 2023/09/01 | 4,245 | 4,265 | 4,225 | 4,240 | -35 | -0.8% | 55,100 |
| 2023/08/31 | 4,175 | 4,280 | 4,175 | 4,275 | +100 | +2.4% | 97,400 |
| 2023/08/30 | 4,180 | 4,205 | 4,165 | 4,175 | +15 | +0.4% | 245,100 |
| 2023/08/29 | 4,240 | 4,250 | 4,155 | 4,160 | -75 | -1.8% | 75,100 |
| 2023/08/28 | 4,175 | 4,245 | 4,175 | 4,235 | +85 | +2% | 89,500 |
| 2023/08/25 | 4,155 | 4,205 | 4,140 | 4,150 | -50 | -1.2% | 56,800 |
| 2023/08/24 | 4,210 | 4,255 | 4,195 | 4,200 | +30 | +0.7% | 84,700 |
| 2023/08/23 | 4,150 | 4,185 | 4,130 | 4,170 | -35 | -0.8% | 77,000 |
| 2023/08/22 | 4,175 | 4,235 | 4,175 | 4,205 | +50 | +1.2% | 77,000 |
| 2023/08/21 | 4,200 | 4,200 | 4,155 | 4,155 | -45 | -1.1% | 80,500 |
| 2023/08/18 | 4,215 | 4,235 | 4,170 | 4,200 | -55 | -1.3% | 73,100 |
| 2023/08/17 | 4,225 | 4,255 | 4,210 | 4,255 | ±0 | ±0% | 89,300 |
| 2023/08/16 | 4,190 | 4,290 | 4,190 | 4,255 | +5 | +0.1% | 94,100 |
| 2023/08/15 | 4,250 | 4,280 | 4,220 | 4,250 | ±0 | ±0% | 75,900 |
| 2023/08/14 | 4,320 | 4,345 | 4,245 | 4,250 | -120 | -2.7% | 85,000 |
| 2023/08/10 | 4,285 | 4,380 | 4,225 | 4,370 | +70 | +1.6% | 89,400 |
| 2023/08/09 | 4,285 | 4,320 | 4,225 | 4,300 | +15 | +0.4% | 82,500 |
| 2023/08/08 | 4,335 | 4,335 | 4,260 | 4,285 | -10 | -0.2% | 110,400 |
| 2023/08/07 | 4,225 | 4,315 | 4,215 | 4,295 | +30 | +0.7% | 112,100 |
| 2023/08/04 | 4,250 | 4,350 | 4,250 | 4,265 | -5 | -0.1% | 102,400 |
| 2023/08/03 | 4,280 | 4,315 | 4,260 | 4,270 | -50 | -1.2% | 94,900 |
| 2023/08/02 | 4,395 | 4,460 | 4,290 | 4,320 | -25 | -0.6% | 162,600 |
| 2023/08/01 | 4,200 | 4,385 | 4,005 | 4,345 | -130 | -2.9% | 261,000 |
| 2023/07/31 | 4,535 | 4,550 | 4,465 | 4,475 | +10 | +0.2% | 66,000 |
| 2023/07/28 | 4,365 | 4,480 | 4,355 | 4,465 | +30 | +0.7% | 71,400 |
| 2023/07/27 | 4,380 | 4,435 | 4,370 | 4,435 | -35 | -0.8% | 60,500 |
| 2023/07/26 | 4,470 | 4,495 | 4,450 | 4,470 | -25 | -0.6% | 67,200 |
| 2023/07/25 | 4,515 | 4,520 | 4,465 | 4,495 | -20 | -0.4% | 60,600 |
| 2023/07/24 | 4,535 | 4,545 | 4,490 | 4,515 | +15 | +0.3% | 41,400 |
| 2023/07/21 | 4,520 | 4,540 | 4,450 | 4,500 | -55 | -1.2% | 59,100 |
| 2023/07/20 | 4,615 | 4,620 | 4,555 | 4,555 | -60 | -1.3% | 39,200 |
| 2023/07/19 | 4,640 | 4,660 | 4,605 | 4,615 | +80 | +1.8% | 81,800 |
151～
200
件表示中 / 5625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 | 370,500円 | +10.2% | -5.3% | 1.78% | 17.65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 |
| トリケミカル | 440,500円 | +32.4% | +49.0% | 0.68% | 38.38倍 | 5.19倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に３５％出資合弁。台湾、国内増強急ぐ |
| 長谷川香 | 327,500円 | +2.5% | +7.5% | 1.89% | 19.96倍 | 1.14倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 信越ポリ | 159,000円 | +1.6% | +4.1% | 2.89% | 14.76倍 | 1.14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 | 106,000円 | +12.4% | +52.7% | 1.60% | 37.54倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
