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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 3,700 | 3,715 | 3,650 | 3,650 | -65 | -1.7% | 88,800 |
| 2023/04/17 | 3,745 | 3,745 | 3,700 | 3,715 | +5 | +0.1% | 40,100 |
| 2023/04/14 | 3,675 | 3,740 | 3,625 | 3,710 | +60 | +1.6% | 117,200 |
| 2023/04/13 | 3,650 | 3,670 | 3,635 | 3,650 | -10 | -0.3% | 70,800 |
| 2023/04/12 | 3,650 | 3,660 | 3,635 | 3,660 | +5 | +0.1% | 72,100 |
| 2023/04/11 | 3,675 | 3,690 | 3,650 | 3,655 | +25 | +0.7% | 72,500 |
| 2023/04/10 | 3,660 | 3,660 | 3,605 | 3,630 | -5 | -0.1% | 44,900 |
| 2023/04/07 | 3,595 | 3,650 | 3,575 | 3,635 | +45 | +1.3% | 55,100 |
| 2023/04/06 | 3,665 | 3,665 | 3,585 | 3,590 | -145 | -3.9% | 105,300 |
| 2023/04/05 | 3,760 | 3,760 | 3,715 | 3,735 | -60 | -1.6% | 56,100 |
| 2023/04/04 | 3,830 | 3,830 | 3,775 | 3,795 | -40 | -1% | 66,100 |
| 2023/04/03 | 3,840 | 3,840 | 3,805 | 3,835 | +70 | +1.9% | 88,100 |
| 2023/03/31 | 3,795 | 3,815 | 3,740 | 3,765 | -30 | -0.8% | 88,200 |
| 2023/03/30 | 3,810 | 3,830 | 3,755 | 3,795 | -10 | -0.3% | 42,900 |
| 2023/03/29 | 3,725 | 3,805 | 3,720 | 3,805 | +85 | +2.3% | 65,000 |
| 2023/03/28 | 3,700 | 3,720 | 3,680 | 3,720 | +25 | +0.7% | 34,000 |
| 2023/03/27 | 3,695 | 3,715 | 3,675 | 3,695 | +20 | +0.5% | 54,200 |
| 2023/03/24 | 3,745 | 3,750 | 3,665 | 3,675 | -100 | -2.6% | 109,400 |
| 2023/03/23 | 3,750 | 3,780 | 3,730 | 3,775 | +25 | +0.7% | 59,100 |
| 2023/03/22 | 3,680 | 3,775 | 3,660 | 3,750 | +135 | +3.7% | 75,500 |
| 2023/03/20 | 3,690 | 3,690 | 3,600 | 3,615 | -115 | -3.1% | 145,500 |
| 2023/03/17 | 3,740 | 3,745 | 3,690 | 3,730 | +50 | +1.4% | 74,500 |
| 2023/03/16 | 3,675 | 3,740 | 3,665 | 3,680 | -85 | -2.3% | 95,900 |
| 2023/03/15 | 3,770 | 3,805 | 3,755 | 3,765 | +10 | +0.3% | 76,000 |
| 2023/03/14 | 3,815 | 3,815 | 3,700 | 3,755 | -120 | -3.1% | 184,700 |
| 2023/03/13 | 3,865 | 3,910 | 3,835 | 3,875 | +40 | +1% | 150,800 |
| 2023/03/10 | 3,805 | 3,835 | 3,790 | 3,835 | -20 | -0.5% | 58,500 |
| 2023/03/09 | 3,820 | 3,860 | 3,815 | 3,855 | +75 | +2% | 41,900 |
| 2023/03/08 | 3,795 | 3,825 | 3,775 | 3,780 | -70 | -1.8% | 75,800 |
| 2023/03/07 | 3,815 | 3,860 | 3,800 | 3,850 | +50 | +1.3% | 63,300 |
| 2023/03/06 | 3,775 | 3,810 | 3,765 | 3,800 | +55 | +1.5% | 40,800 |
| 2023/03/03 | 3,715 | 3,745 | 3,685 | 3,745 | +65 | +1.8% | 42,600 |
| 2023/03/02 | 3,740 | 3,745 | 3,665 | 3,680 | -70 | -1.9% | 48,000 |
| 2023/03/01 | 3,700 | 3,750 | 3,680 | 3,750 | +40 | +1.1% | 53,400 |
| 2023/02/28 | 3,740 | 3,740 | 3,700 | 3,710 | -5 | -0.1% | 35,200 |
| 2023/02/27 | 3,775 | 3,775 | 3,705 | 3,715 | -65 | -1.7% | 67,300 |
| 2023/02/24 | 3,690 | 3,780 | 3,680 | 3,780 | +125 | +3.4% | 81,300 |
| 2023/02/22 | 3,670 | 3,675 | 3,645 | 3,655 | -40 | -1.1% | 62,400 |
| 2023/02/21 | 3,665 | 3,695 | 3,655 | 3,695 | +50 | +1.4% | 47,500 |
| 2023/02/20 | 3,650 | 3,665 | 3,635 | 3,645 | -20 | -0.5% | 43,800 |
| 2023/02/17 | 3,680 | 3,695 | 3,645 | 3,665 | -65 | -1.7% | 66,100 |
| 2023/02/16 | 3,730 | 3,760 | 3,705 | 3,730 | +45 | +1.2% | 65,500 |
| 2023/02/15 | 3,675 | 3,700 | 3,650 | 3,685 | +25 | +0.7% | 54,800 |
| 2023/02/14 | 3,650 | 3,670 | 3,635 | 3,660 | +35 | +1% | 41,300 |
| 2023/02/13 | 3,620 | 3,650 | 3,610 | 3,625 | -15 | -0.4% | 68,200 |
| 2023/02/10 | 3,615 | 3,675 | 3,610 | 3,640 | ±0 | ±0% | 55,200 |
| 2023/02/09 | 3,590 | 3,655 | 3,585 | 3,640 | +25 | +0.7% | 42,300 |
| 2023/02/08 | 3,670 | 3,680 | 3,595 | 3,615 | -20 | -0.6% | 52,400 |
| 2023/02/07 | 3,625 | 3,650 | 3,610 | 3,635 | +10 | +0.3% | 52,500 |
| 2023/02/06 | 3,650 | 3,660 | 3,580 | 3,625 | ±0 | ±0% | 65,800 |
501～
550
件表示中 / 5864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 | 355,500円 | +17.7% | +38.0% | 2.05% | 11.29倍 | 1.26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 | 656,000円 | +14.8% | +239.9% | 3.66% | 9.13倍 | 0.90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 |
| 伊勢化 | 2,473,000円 | +12.7% | +4.9% | 1.54% | 23.34倍 | 3.54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 |
| 長谷川香 | 286,800円 | +3.7% | +7.5% | 2.58% | 15.45倍 | 0.98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 | 145,000円 | - | - | - | - | 0.95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 |
市場注目の銘柄
チャート関連のコラム
