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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/05/26 | 4,100 | 4,130 | 4,040 | 4,040 | +5 | +0.1% | 88,500 |
| 2023/05/25 | 3,945 | 4,065 | 3,945 | 4,035 | +90 | +2.3% | 61,200 |
| 2023/05/24 | 3,950 | 4,005 | 3,935 | 3,945 | -5 | -0.1% | 44,800 |
| 2023/05/23 | 3,990 | 4,025 | 3,950 | 3,950 | +10 | +0.3% | 99,700 |
| 2023/05/22 | 3,900 | 3,945 | 3,860 | 3,940 | +35 | +0.9% | 69,000 |
| 2023/05/19 | 3,850 | 3,910 | 3,805 | 3,905 | +105 | +2.8% | 123,600 |
| 2023/05/18 | 3,700 | 3,825 | 3,695 | 3,800 | +170 | +4.7% | 115,700 |
| 2023/05/17 | 3,600 | 3,640 | 3,595 | 3,630 | +50 | +1.4% | 79,800 |
| 2023/05/16 | 3,475 | 3,580 | 3,470 | 3,580 | +105 | +3% | 156,500 |
| 2023/05/15 | 3,550 | 3,555 | 3,450 | 3,475 | -120 | -3.3% | 172,300 |
| 2023/05/12 | 3,635 | 3,650 | 3,500 | 3,595 | -110 | -3% | 195,500 |
| 2023/05/11 | 3,700 | 3,740 | 3,685 | 3,705 | -30 | -0.8% | 36,000 |
| 2023/05/10 | 3,800 | 3,815 | 3,720 | 3,735 | -55 | -1.5% | 34,300 |
| 2023/05/09 | 3,770 | 3,805 | 3,765 | 3,790 | +25 | +0.7% | 26,400 |
| 2023/05/08 | 3,770 | 3,795 | 3,740 | 3,765 | -5 | -0.1% | 50,000 |
| 2023/05/02 | 3,775 | 3,790 | 3,745 | 3,770 | +20 | +0.5% | 38,300 |
| 2023/05/01 | 3,810 | 3,815 | 3,740 | 3,750 | -15 | -0.4% | 51,200 |
| 2023/04/28 | 3,780 | 3,800 | 3,740 | 3,765 | +45 | +1.2% | 93,700 |
| 2023/04/27 | 3,650 | 3,720 | 3,625 | 3,720 | +70 | +1.9% | 72,800 |
| 2023/04/26 | 3,650 | 3,670 | 3,640 | 3,650 | -40 | -1.1% | 52,400 |
| 2023/04/25 | 3,760 | 3,760 | 3,680 | 3,690 | -30 | -0.8% | 33,000 |
| 2023/04/24 | 3,750 | 3,760 | 3,715 | 3,720 | -15 | -0.4% | 34,900 |
| 2023/04/21 | 3,660 | 3,745 | 3,660 | 3,735 | +65 | +1.8% | 75,000 |
| 2023/04/20 | 3,650 | 3,695 | 3,650 | 3,670 | ±0 | ±0% | 57,800 |
| 2023/04/19 | 3,630 | 3,670 | 3,625 | 3,670 | +20 | +0.5% | 90,200 |
| 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 |
501～
550
件表示中 / 5907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 | 386,000円 | +4.6% | -16.7% | 1.97% | 14.48倍 | 1.31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 |
| 中国塗 | 264,000円 | +1.4% | +0.1% | 3.67% | 11.90倍 | 1.57倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 169,500円 | +4.0% | +5.9% | 3.07% | 13.64倍 | 1.11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 |
| 高砂香 | 675,000円 | +0.4% | -15.1% | 3.56% | 11.24倍 | 0.91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 |
| エスケー化研 | 856,000円 | +2.7% | +0.2% | 1.40% | 10.69倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
