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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,110 | 4,130 | 4,050 | 4,100 | -110 | -2.6% | 47,800 |
| 2023/10/18 | 4,205 | 4,220 | 4,160 | 4,210 | +45 | +1.1% | 32,400 |
| 2023/10/17 | 4,175 | 4,230 | 4,140 | 4,165 | +30 | +0.7% | 52,300 |
| 2023/10/16 | 4,130 | 4,145 | 4,065 | 4,135 | -50 | -1.2% | 59,700 |
| 2023/10/13 | 4,190 | 4,240 | 4,165 | 4,185 | -25 | -0.6% | 86,700 |
| 2023/10/12 | 4,045 | 4,235 | 4,000 | 4,210 | +220 | +5.5% | 95,400 |
| 2023/10/11 | 3,990 | 4,025 | 3,960 | 3,990 | -40 | -1% | 47,900 |
| 2023/10/10 | 4,030 | 4,085 | 4,020 | 4,030 | +60 | +1.5% | 98,600 |
| 2023/10/06 | 4,040 | 4,055 | 3,965 | 3,970 | -100 | -2.5% | 55,100 |
| 2023/10/05 | 3,960 | 4,080 | 3,920 | 4,070 | +210 | +5.4% | 120,800 |
| 2023/10/04 | 3,835 | 3,890 | 3,820 | 3,860 | -20 | -0.5% | 110,000 |
| 2023/10/03 | 3,865 | 3,910 | 3,845 | 3,880 | +15 | +0.4% | 87,400 |
| 2023/10/02 | 3,930 | 3,960 | 3,855 | 3,865 | -65 | -1.7% | 77,700 |
| 2023/09/29 | 3,910 | 3,930 | 3,855 | 3,930 | +70 | +1.8% | 151,400 |
| 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 |
451～
500
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
