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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 3,580 | 3,650 | 3,570 | 3,625 | +45 | +1.3% | 111,000 |
| 2023/02/02 | 3,745 | 3,750 | 3,560 | 3,580 | -70 | -1.9% | 146,600 |
| 2023/02/01 | 3,725 | 3,740 | 3,590 | 3,650 | -20 | -0.5% | 300,300 |
| 2023/01/31 | 3,675 | 3,725 | 3,655 | 3,670 | -5 | -0.1% | 108,600 |
| 2023/01/30 | 3,675 | 3,685 | 3,650 | 3,675 | -20 | -0.5% | 66,200 |
| 2023/01/27 | 3,650 | 3,725 | 3,650 | 3,695 | +35 | +1% | 85,000 |
| 2023/01/26 | 3,640 | 3,675 | 3,630 | 3,660 | +5 | +0.1% | 45,400 |
| 2023/01/25 | 3,645 | 3,700 | 3,610 | 3,655 | -5 | -0.1% | 73,900 |
| 2023/01/24 | 3,595 | 3,670 | 3,585 | 3,660 | +135 | +3.8% | 93,700 |
| 2023/01/23 | 3,490 | 3,535 | 3,465 | 3,525 | +90 | +2.6% | 55,700 |
| 2023/01/20 | 3,440 | 3,460 | 3,430 | 3,435 | +15 | +0.4% | 33,700 |
| 2023/01/19 | 3,435 | 3,455 | 3,420 | 3,420 | -15 | -0.4% | 23,900 |
| 2023/01/18 | 3,415 | 3,485 | 3,395 | 3,435 | +20 | +0.6% | 42,700 |
| 2023/01/17 | 3,325 | 3,440 | 3,325 | 3,415 | +90 | +2.7% | 47,500 |
| 2023/01/16 | 3,395 | 3,405 | 3,320 | 3,325 | -135 | -3.9% | 80,900 |
| 2023/01/13 | 3,425 | 3,480 | 3,425 | 3,460 | -10 | -0.3% | 65,900 |
| 2023/01/12 | 3,490 | 3,505 | 3,465 | 3,470 | -30 | -0.9% | 46,200 |
| 2023/01/11 | 3,485 | 3,515 | 3,475 | 3,500 | +50 | +1.4% | 42,000 |
| 2023/01/10 | 3,455 | 3,470 | 3,420 | 3,450 | +30 | +0.9% | 76,600 |
| 2023/01/06 | 3,400 | 3,420 | 3,390 | 3,420 | +20 | +0.6% | 39,100 |
| 2023/01/05 | 3,345 | 3,415 | 3,345 | 3,400 | +35 | +1% | 45,900 |
| 2023/01/04 | 3,375 | 3,390 | 3,340 | 3,365 | -35 | -1% | 53,900 |
| 2022/12/30 | 3,415 | 3,440 | 3,385 | 3,400 | ±0 | ±0% | 61,000 |
| 2022/12/29 | 3,350 | 3,400 | 3,330 | 3,400 | +25 | +0.7% | 72,500 |
| 2022/12/28 | 3,330 | 3,385 | 3,330 | 3,375 | +40 | +1.2% | 82,600 |
| 2022/12/27 | 3,360 | 3,370 | 3,335 | 3,335 | -5 | -0.1% | 37,100 |
| 2022/12/26 | 3,440 | 3,455 | 3,315 | 3,340 | -135 | -3.9% | 161,300 |
| 2022/12/23 | 3,470 | 3,475 | 3,440 | 3,475 | ±0 | ±0% | 146,100 |
| 2022/12/22 | 3,495 | 3,500 | 3,440 | 3,475 | +40 | +1.2% | 136,500 |
| 2022/12/21 | 3,450 | 3,480 | 3,410 | 3,435 | -40 | -1.2% | 186,300 |
| 2022/12/20 | 3,500 | 3,515 | 3,430 | 3,475 | -25 | -0.7% | 312,400 |
| 2022/12/19 | 3,460 | 3,510 | 3,460 | 3,500 | ±0 | ±0% | 69,800 |
| 2022/12/16 | 3,510 | 3,520 | 3,485 | 3,500 | -45 | -1.3% | 104,300 |
| 2022/12/15 | 3,535 | 3,560 | 3,520 | 3,545 | -15 | -0.4% | 58,300 |
| 2022/12/14 | 3,525 | 3,565 | 3,515 | 3,560 | +60 | +1.7% | 39,300 |
| 2022/12/13 | 3,495 | 3,520 | 3,490 | 3,500 | +10 | +0.3% | 74,300 |
| 2022/12/12 | 3,480 | 3,505 | 3,450 | 3,490 | +10 | +0.3% | 47,300 |
| 2022/12/09 | 3,475 | 3,500 | 3,460 | 3,480 | +30 | +0.9% | 86,100 |
| 2022/12/08 | 3,395 | 3,460 | 3,395 | 3,450 | +55 | +1.6% | 74,600 |
| 2022/12/07 | 3,425 | 3,450 | 3,395 | 3,395 | -80 | -2.3% | 72,700 |
| 2022/12/06 | 3,495 | 3,505 | 3,460 | 3,475 | -60 | -1.7% | 45,200 |
| 2022/12/05 | 3,515 | 3,560 | 3,510 | 3,535 | +25 | +0.7% | 62,000 |
| 2022/12/02 | 3,580 | 3,590 | 3,505 | 3,510 | -100 | -2.8% | 83,300 |
| 2022/12/01 | 3,585 | 3,620 | 3,530 | 3,610 | +85 | +2.4% | 86,400 |
| 2022/11/30 | 3,520 | 3,535 | 3,485 | 3,525 | -15 | -0.4% | 66,400 |
| 2022/11/29 | 3,565 | 3,570 | 3,505 | 3,540 | -60 | -1.7% | 67,000 |
| 2022/11/28 | 3,640 | 3,640 | 3,545 | 3,600 | -35 | -1% | 100,100 |
| 2022/11/25 | 3,670 | 3,670 | 3,625 | 3,635 | -60 | -1.6% | 76,300 |
| 2022/11/24 | 3,635 | 3,695 | 3,610 | 3,695 | +105 | +2.9% | 80,300 |
| 2022/11/22 | 3,600 | 3,620 | 3,565 | 3,590 | -35 | -1% | 93,900 |
551～
600
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
