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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,650 | 4,675 | 4,615 | 4,670 | +20 | +0.4% | 67,500 |
| 2025/08/21 | 4,620 | 4,665 | 4,620 | 4,650 | +35 | +0.8% | 45,500 |
| 2025/08/20 | 4,615 | 4,640 | 4,585 | 4,615 | ±0 | ±0% | 45,800 |
| 2025/08/19 | 4,630 | 4,655 | 4,600 | 4,615 | -15 | -0.3% | 86,000 |
| 2025/08/18 | 4,570 | 4,650 | 4,545 | 4,630 | +105 | +2.3% | 161,700 |
| 2025/08/15 | 4,500 | 4,550 | 4,485 | 4,525 | ±0 | ±0% | 66,400 |
| 2025/08/14 | 4,530 | 4,550 | 4,490 | 4,525 | -25 | -0.5% | 78,400 |
| 2025/08/13 | 4,520 | 4,590 | 4,480 | 4,550 | +50 | +1.1% | 143,000 |
| 2025/08/12 | 4,675 | 4,755 | 4,490 | 4,500 | +170 | +3.9% | 278,500 |
| 2025/08/08 | 4,255 | 4,345 | 4,255 | 4,330 | +40 | +0.9% | 131,300 |
| 2025/08/07 | 4,285 | 4,315 | 4,250 | 4,290 | -10 | -0.2% | 63,700 |
| 2025/08/06 | 4,310 | 4,340 | 4,295 | 4,300 | -20 | -0.5% | 59,900 |
| 2025/08/05 | 4,325 | 4,345 | 4,290 | 4,320 | +35 | +0.8% | 65,900 |
| 2025/08/04 | 4,210 | 4,290 | 4,210 | 4,285 | -30 | -0.7% | 47,000 |
| 2025/08/01 | 4,275 | 4,330 | 4,255 | 4,315 | ±0 | ±0% | 74,000 |
| 2025/07/31 | 4,265 | 4,335 | 4,260 | 4,315 | +20 | +0.5% | 69,300 |
| 2025/07/30 | 4,250 | 4,340 | 4,250 | 4,295 | +45 | +1.1% | 92,200 |
| 2025/07/29 | 4,315 | 4,370 | 4,250 | 4,250 | +65 | +1.6% | 155,200 |
| 2025/07/28 | 4,185 | 4,200 | 4,145 | 4,185 | -40 | -0.9% | 52,800 |
| 2025/07/25 | 4,250 | 4,275 | 4,210 | 4,225 | -10 | -0.2% | 100,600 |
| 2025/07/24 | 4,195 | 4,245 | 4,160 | 4,235 | +45 | +1.1% | 59,400 |
| 2025/07/23 | 4,220 | 4,245 | 4,145 | 4,190 | +10 | +0.2% | 109,000 |
| 2025/07/22 | 4,115 | 4,190 | 4,110 | 4,180 | +70 | +1.7% | 104,600 |
| 2025/07/18 | 4,050 | 4,135 | 4,040 | 4,110 | +60 | +1.5% | 76,200 |
| 2025/07/17 | 3,980 | 4,050 | 3,980 | 4,050 | +50 | +1.3% | 65,300 |
| 2025/07/16 | 4,005 | 4,020 | 3,980 | 4,000 | -15 | -0.4% | 44,000 |
| 2025/07/15 | 4,000 | 4,020 | 3,990 | 4,015 | +15 | +0.4% | 43,500 |
| 2025/07/14 | 4,000 | 4,025 | 3,965 | 4,000 | ±0 | ±0% | 80,500 |
| 2025/07/11 | 4,015 | 4,045 | 3,985 | 4,000 | -10 | -0.2% | 63,800 |
| 2025/07/10 | 3,990 | 4,015 | 3,960 | 4,010 | +20 | +0.5% | 110,700 |
| 2025/07/09 | 4,005 | 4,040 | 3,975 | 3,990 | +25 | +0.6% | 85,500 |
| 2025/07/08 | 3,860 | 4,010 | 3,860 | 3,965 | +105 | +2.7% | 114,800 |
| 2025/07/07 | 3,880 | 3,880 | 3,825 | 3,860 | -25 | -0.6% | 66,000 |
| 2025/07/04 | 3,870 | 3,910 | 3,865 | 3,885 | +20 | +0.5% | 59,700 |
| 2025/07/03 | 3,845 | 3,880 | 3,820 | 3,865 | +45 | +1.2% | 81,000 |
| 2025/07/02 | 3,880 | 3,905 | 3,815 | 3,820 | -60 | -1.5% | 111,300 |
| 2025/07/01 | 3,875 | 3,905 | 3,870 | 3,880 | +10 | +0.3% | 50,900 |
| 2025/06/30 | 3,875 | 3,910 | 3,845 | 3,870 | ±0 | ±0% | 89,400 |
| 2025/06/27 | 3,875 | 3,900 | 3,850 | 3,870 | +25 | +0.7% | 86,600 |
| 2025/06/26 | 3,810 | 3,900 | 3,805 | 3,845 | +45 | +1.2% | 98,400 |
| 2025/06/25 | 3,795 | 3,825 | 3,775 | 3,800 | +25 | +0.7% | 59,900 |
| 2025/06/24 | 3,795 | 3,820 | 3,735 | 3,775 | +50 | +1.3% | 63,100 |
| 2025/06/23 | 3,755 | 3,755 | 3,700 | 3,725 | -30 | -0.8% | 44,900 |
| 2025/06/20 | 3,800 | 3,815 | 3,755 | 3,755 | -45 | -1.2% | 46,500 |
| 2025/06/19 | 3,825 | 3,830 | 3,785 | 3,800 | -65 | -1.7% | 46,300 |
| 2025/06/18 | 3,835 | 3,870 | 3,830 | 3,865 | +35 | +0.9% | 51,300 |
| 2025/06/17 | 3,800 | 3,835 | 3,780 | 3,830 | +35 | +0.9% | 52,600 |
| 2025/06/16 | 3,830 | 3,845 | 3,790 | 3,795 | +20 | +0.5% | 52,300 |
| 2025/06/13 | 3,815 | 3,855 | 3,730 | 3,775 | -60 | -1.6% | 72,200 |
| 2025/06/12 | 3,900 | 3,930 | 3,835 | 3,835 | -55 | -1.4% | 78,100 |
1～
50
件表示中 / 5939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 | 467,000円 | +4.6% | -16.7% | 1.63% | 17.52倍 | 1.58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 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39倍 | 1.17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 |
| 東亜合成 | 153,000円 | -3.0% | -7.5% | 4.25% | 13.45倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ａｒｔｉｅｎｃｅ | 319,500円 | +1.1% | -14.3% | 3.13% | 10.10倍 | 0.62倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 465,500円 | +0.3% | +0.9% | 4.83% | 19.87倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
