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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 3,580 | 3,645 | 3,550 | 3,625 | +40 | +1.1% | 120,700 |
| 2022/11/18 | 3,550 | 3,625 | 3,550 | 3,585 | +105 | +3% | 207,600 |
| 2022/11/17 | 3,475 | 3,485 | 3,410 | 3,480 | -25 | -0.7% | 108,600 |
| 2022/11/16 | 3,495 | 3,535 | 3,460 | 3,505 | -10 | -0.3% | 128,500 |
| 2022/11/15 | 3,375 | 3,535 | 3,330 | 3,515 | +105 | +3.1% | 137,500 |
| 2022/11/14 | 3,460 | 3,510 | 3,400 | 3,410 | -50 | -1.4% | 116,200 |
| 2022/11/11 | 3,455 | 3,500 | 3,425 | 3,460 | +100 | +3% | 146,500 |
| 2022/11/10 | 3,295 | 3,375 | 3,275 | 3,360 | -20 | -0.6% | 134,600 |
| 2022/11/09 | 3,295 | 3,380 | 3,290 | 3,380 | +100 | +3% | 66,700 |
| 2022/11/08 | 3,285 | 3,285 | 3,250 | 3,280 | +20 | +0.6% | 54,300 |
| 2022/11/07 | 3,255 | 3,290 | 3,245 | 3,260 | +40 | +1.2% | 49,100 |
| 2022/11/04 | 3,240 | 3,255 | 3,210 | 3,220 | -20 | -0.6% | 60,500 |
| 2022/11/02 | 3,315 | 3,325 | 3,225 | 3,240 | -105 | -3.1% | 110,500 |
| 2022/11/01 | 3,375 | 3,435 | 3,300 | 3,345 | -20 | -0.6% | 115,500 |
| 2022/10/31 | 3,365 | 3,390 | 3,320 | 3,365 | +70 | +2.1% | 110,700 |
| 2022/10/28 | 3,245 | 3,330 | 3,230 | 3,295 | +15 | +0.5% | 167,300 |
| 2022/10/27 | 3,305 | 3,315 | 3,270 | 3,280 | -30 | -0.9% | 42,100 |
| 2022/10/26 | 3,360 | 3,365 | 3,310 | 3,310 | -25 | -0.7% | 65,000 |
| 2022/10/25 | 3,270 | 3,360 | 3,270 | 3,335 | +65 | +2% | 89,900 |
| 2022/10/24 | 3,225 | 3,320 | 3,215 | 3,270 | +155 | +5% | 134,800 |
| 2022/10/21 | 3,120 | 3,130 | 3,080 | 3,115 | -10 | -0.3% | 76,200 |
| 2022/10/20 | 3,185 | 3,185 | 3,110 | 3,125 | -45 | -1.4% | 74,800 |
| 2022/10/19 | 3,125 | 3,185 | 3,120 | 3,170 | +50 | +1.6% | 56,300 |
| 2022/10/18 | 3,130 | 3,140 | 3,095 | 3,120 | +50 | +1.6% | 53,900 |
| 2022/10/17 | 3,100 | 3,145 | 3,060 | 3,070 | -75 | -2.4% | 69,700 |
| 2022/10/14 | 3,185 | 3,195 | 3,130 | 3,145 | +30 | +1% | 53,600 |
| 2022/10/13 | 3,110 | 3,155 | 3,085 | 3,115 | +5 | +0.2% | 76,100 |
| 2022/10/12 | 3,150 | 3,185 | 3,070 | 3,110 | -55 | -1.7% | 117,000 |
| 2022/10/11 | 3,155 | 3,215 | 3,150 | 3,165 | -50 | -1.6% | 90,600 |
| 2022/10/07 | 3,230 | 3,265 | 3,185 | 3,215 | -85 | -2.6% | 89,600 |
| 2022/10/06 | 3,300 | 3,345 | 3,285 | 3,300 | -35 | -1% | 89,300 |
| 2022/10/05 | 3,285 | 3,335 | 3,255 | 3,335 | +120 | +3.7% | 152,500 |
| 2022/10/04 | 3,205 | 3,230 | 3,180 | 3,215 | +70 | +2.2% | 91,200 |
| 2022/10/03 | 3,095 | 3,180 | 3,060 | 3,145 | +35 | +1.1% | 86,400 |
| 2022/09/30 | 3,095 | 3,130 | 3,065 | 3,110 | -25 | -0.8% | 85,600 |
| 2022/09/29 | 3,215 | 3,225 | 3,115 | 3,135 | -40 | -1.3% | 106,500 |
| 2022/09/28 | 3,205 | 3,225 | 3,120 | 3,175 | -5 | -0.2% | 95,700 |
| 2022/09/27 | 3,180 | 3,190 | 3,125 | 3,180 | -15 | -0.5% | 245,900 |
| 2022/09/26 | 3,345 | 3,345 | 3,190 | 3,195 | -210 | -6.2% | 221,100 |
| 2022/09/22 | 3,390 | 3,410 | 3,380 | 3,405 | -25 | -0.7% | 65,600 |
| 2022/09/21 | 3,410 | 3,445 | 3,390 | 3,430 | -30 | -0.9% | 115,500 |
| 2022/09/20 | 3,510 | 3,565 | 3,435 | 3,460 | +80 | +2.4% | 262,000 |
| 2022/09/16 | 3,385 | 3,405 | 3,370 | 3,380 | -45 | -1.3% | 111,600 |
| 2022/09/15 | 3,415 | 3,425 | 3,390 | 3,425 | +15 | +0.4% | 60,600 |
| 2022/09/14 | 3,400 | 3,460 | 3,400 | 3,410 | -75 | -2.2% | 89,600 |
| 2022/09/13 | 3,495 | 3,495 | 3,450 | 3,485 | +10 | +0.3% | 36,500 |
| 2022/09/12 | 3,510 | 3,515 | 3,475 | 3,475 | ±0 | ±0% | 33,200 |
| 2022/09/09 | 3,450 | 3,475 | 3,435 | 3,475 | +30 | +0.9% | 68,600 |
| 2022/09/08 | 3,480 | 3,480 | 3,425 | 3,445 | +25 | +0.7% | 63,500 |
| 2022/09/07 | 3,410 | 3,425 | 3,380 | 3,420 | -20 | -0.6% | 85,500 |
601～
650
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 | 1.27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 | 0.91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 |
| 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% | 15.46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
