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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 3,500 | 3,585 | 3,485 | 3,570 | +125 | +3.6% | 66,200 |
| 2022/06/23 | 3,500 | 3,515 | 3,420 | 3,445 | -70 | -2% | 72,400 |
| 2022/06/22 | 3,600 | 3,610 | 3,515 | 3,515 | -25 | -0.7% | 43,000 |
| 2022/06/21 | 3,500 | 3,575 | 3,470 | 3,540 | +110 | +3.2% | 42,400 |
| 2022/06/20 | 3,535 | 3,535 | 3,425 | 3,430 | -90 | -2.6% | 67,300 |
| 2022/06/17 | 3,525 | 3,525 | 3,480 | 3,520 | -85 | -2.4% | 91,400 |
| 2022/06/16 | 3,680 | 3,705 | 3,595 | 3,605 | -15 | -0.4% | 56,900 |
| 2022/06/15 | 3,660 | 3,690 | 3,620 | 3,620 | -60 | -1.6% | 57,400 |
| 2022/06/14 | 3,640 | 3,700 | 3,630 | 3,680 | -40 | -1.1% | 61,400 |
| 2022/06/13 | 3,755 | 3,765 | 3,720 | 3,720 | -160 | -4.1% | 62,400 |
| 2022/06/10 | 3,950 | 3,965 | 3,880 | 3,880 | -115 | -2.9% | 108,300 |
| 2022/06/09 | 4,005 | 4,035 | 3,935 | 3,995 | -80 | -2% | 71,300 |
| 2022/06/08 | 4,010 | 4,090 | 4,000 | 4,075 | +105 | +2.6% | 54,700 |
| 2022/06/07 | 4,025 | 4,025 | 3,960 | 3,970 | -40 | -1% | 32,100 |
| 2022/06/06 | 3,940 | 4,015 | 3,920 | 4,010 | +55 | +1.4% | 53,600 |
| 2022/06/03 | 3,945 | 3,975 | 3,920 | 3,955 | +40 | +1% | 39,900 |
| 2022/06/02 | 3,920 | 3,935 | 3,865 | 3,915 | -10 | -0.3% | 31,200 |
| 2022/06/01 | 3,870 | 3,940 | 3,870 | 3,925 | +75 | +1.9% | 32,400 |
| 2022/05/31 | 3,900 | 3,930 | 3,835 | 3,850 | -65 | -1.7% | 66,900 |
| 2022/05/30 | 3,845 | 3,960 | 3,830 | 3,915 | +135 | +3.6% | 179,000 |
| 2022/05/27 | 3,805 | 3,870 | 3,750 | 3,780 | +115 | +3.1% | 101,300 |
| 2022/05/26 | 3,665 | 3,725 | 3,630 | 3,665 | +10 | +0.3% | 63,000 |
| 2022/05/25 | 3,680 | 3,695 | 3,630 | 3,655 | -45 | -1.2% | 73,400 |
| 2022/05/24 | 3,750 | 3,765 | 3,685 | 3,700 | -95 | -2.5% | 39,400 |
| 2022/05/23 | 3,810 | 3,835 | 3,775 | 3,795 | +20 | +0.5% | 29,800 |
| 2022/05/20 | 3,735 | 3,795 | 3,720 | 3,775 | +40 | +1.1% | 27,800 |
| 2022/05/19 | 3,700 | 3,750 | 3,685 | 3,735 | -105 | -2.7% | 37,500 |
| 2022/05/18 | 3,825 | 3,865 | 3,775 | 3,840 | +30 | +0.8% | 44,000 |
| 2022/05/17 | 3,745 | 3,815 | 3,735 | 3,810 | +15 | +0.4% | 28,300 |
| 2022/05/16 | 3,830 | 3,880 | 3,780 | 3,795 | +30 | +0.8% | 66,000 |
| 2022/05/13 | 3,665 | 3,780 | 3,655 | 3,765 | +50 | +1.3% | 38,500 |
| 2022/05/12 | 3,865 | 3,865 | 3,710 | 3,715 | -150 | -3.9% | 35,800 |
| 2022/05/11 | 3,715 | 3,890 | 3,700 | 3,865 | +105 | +2.8% | 93,200 |
| 2022/05/10 | 3,770 | 3,880 | 3,630 | 3,760 | -10 | -0.3% | 152,300 |
| 2022/05/09 | 3,840 | 3,870 | 3,750 | 3,770 | -75 | -2% | 72,000 |
| 2022/05/06 | 3,780 | 3,870 | 3,755 | 3,845 | +85 | +2.3% | 80,000 |
| 2022/05/02 | 3,845 | 3,865 | 3,740 | 3,760 | -80 | -2.1% | 45,900 |
| 2022/04/28 | 3,730 | 3,855 | 3,715 | 3,840 | +170 | +4.6% | 60,500 |
| 2022/04/27 | 3,650 | 3,690 | 3,615 | 3,670 | -50 | -1.3% | 117,400 |
| 2022/04/26 | 3,770 | 3,770 | 3,685 | 3,720 | +10 | +0.3% | 56,400 |
| 2022/04/25 | 3,750 | 3,750 | 3,700 | 3,710 | -125 | -3.3% | 71,300 |
| 2022/04/22 | 3,885 | 3,905 | 3,805 | 3,835 | -100 | -2.5% | 57,800 |
| 2022/04/21 | 3,815 | 3,940 | 3,805 | 3,935 | +130 | +3.4% | 56,600 |
| 2022/04/20 | 3,860 | 3,860 | 3,785 | 3,805 | -25 | -0.7% | 41,700 |
| 2022/04/19 | 3,845 | 3,880 | 3,820 | 3,830 | +20 | +0.5% | 38,500 |
| 2022/04/18 | 3,920 | 3,925 | 3,785 | 3,810 | -115 | -2.9% | 64,100 |
| 2022/04/15 | 3,950 | 3,955 | 3,915 | 3,925 | -70 | -1.8% | 30,800 |
| 2022/04/14 | 4,010 | 4,045 | 3,980 | 3,995 | +5 | +0.1% | 18,200 |
| 2022/04/13 | 3,925 | 4,000 | 3,905 | 3,990 | +50 | +1.3% | 59,300 |
| 2022/04/12 | 3,970 | 3,990 | 3,925 | 3,940 | -45 | -1.1% | 59,600 |
701～
750
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
