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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
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
