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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/07/18 | 4,525 | 4,570 | 4,525 | 4,535 | +25 | +0.6% | 45,800 |
| 2023/07/14 | 4,500 | 4,525 | 4,435 | 4,510 | +70 | +1.6% | 48,700 |
| 2023/07/13 | 4,460 | 4,460 | 4,365 | 4,440 | +15 | +0.3% | 45,800 |
| 2023/07/12 | 4,480 | 4,480 | 4,385 | 4,425 | -45 | -1% | 54,900 |
| 2023/07/11 | 4,555 | 4,560 | 4,450 | 4,470 | -35 | -0.8% | 72,200 |
| 2023/07/10 | 4,500 | 4,570 | 4,495 | 4,505 | +5 | +0.1% | 77,000 |
| 2023/07/07 | 4,550 | 4,570 | 4,500 | 4,500 | -70 | -1.5% | 71,900 |
| 2023/07/06 | 4,655 | 4,680 | 4,560 | 4,570 | -155 | -3.3% | 127,900 |
| 2023/07/05 | 4,720 | 4,730 | 4,605 | 4,725 | -15 | -0.3% | 133,600 |
| 2023/07/04 | 4,680 | 4,765 | 4,665 | 4,740 | +70 | +1.5% | 133,400 |
| 2023/07/03 | 4,625 | 4,705 | 4,625 | 4,670 | +170 | +3.8% | 99,700 |
| 2023/06/30 | 4,500 | 4,500 | 4,445 | 4,500 | +20 | +0.4% | 94,200 |
| 2023/06/29 | 4,495 | 4,505 | 4,455 | 4,480 | +35 | +0.8% | 98,000 |
| 2023/06/28 | 4,380 | 4,450 | 4,355 | 4,445 | +95 | +2.2% | 75,000 |
| 2023/06/27 | 4,365 | 4,390 | 4,335 | 4,350 | -25 | -0.6% | 86,500 |
| 2023/06/26 | 4,250 | 4,435 | 4,230 | 4,375 | +175 | +4.2% | 142,200 |
| 2023/06/23 | 4,215 | 4,255 | 4,150 | 4,200 | ±0 | ±0% | 89,800 |
| 2023/06/22 | 4,245 | 4,250 | 4,195 | 4,200 | -5 | -0.1% | 68,000 |
| 2023/06/21 | 4,150 | 4,220 | 4,150 | 4,205 | -15 | -0.4% | 43,700 |
| 2023/06/20 | 4,210 | 4,230 | 4,190 | 4,220 | +10 | +0.2% | 56,400 |
| 2023/06/19 | 4,235 | 4,235 | 4,145 | 4,210 | +115 | +2.8% | 114,600 |
| 2023/06/16 | 4,035 | 4,110 | 3,990 | 4,095 | +45 | +1.1% | 87,100 |
| 2023/06/15 | 4,125 | 4,125 | 4,035 | 4,050 | -75 | -1.8% | 71,200 |
| 2023/06/14 | 4,095 | 4,125 | 4,080 | 4,125 | +75 | +1.9% | 66,200 |
| 2023/06/13 | 4,005 | 4,065 | 4,005 | 4,050 | +80 | +2% | 86,000 |
| 2023/06/12 | 3,965 | 4,015 | 3,965 | 3,970 | +20 | +0.5% | 48,300 |
| 2023/06/09 | 4,000 | 4,000 | 3,930 | 3,950 | +15 | +0.4% | 48,600 |
| 2023/06/08 | 3,970 | 3,990 | 3,910 | 3,935 | -30 | -0.8% | 44,300 |
| 2023/06/07 | 4,020 | 4,060 | 3,950 | 3,965 | -55 | -1.4% | 81,600 |
| 2023/06/06 | 3,995 | 4,040 | 3,970 | 4,020 | -15 | -0.4% | 66,900 |
| 2023/06/05 | 4,090 | 4,090 | 4,035 | 4,035 | +20 | +0.5% | 34,900 |
| 2023/06/02 | 3,960 | 4,050 | 3,960 | 4,015 | +70 | +1.8% | 51,900 |
| 2023/06/01 | 3,880 | 3,965 | 3,880 | 3,945 | +70 | +1.8% | 103,300 |
| 2023/05/31 | 3,965 | 3,975 | 3,850 | 3,875 | -160 | -4% | 122,600 |
| 2023/05/30 | 4,000 | 4,050 | 4,000 | 4,035 | +25 | +0.6% | 44,400 |
| 2023/05/29 | 4,110 | 4,120 | 3,990 | 4,010 | -30 | -0.7% | 93,600 |
501～
550
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
