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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 4,000 | 4,050 | 3,965 | 3,985 | -20 | -0.5% | 50,100 |
| 2022/04/08 | 3,970 | 4,030 | 3,920 | 4,005 | +45 | +1.1% | 73,300 |
| 2022/04/07 | 4,000 | 4,040 | 3,920 | 3,960 | -105 | -2.6% | 72,300 |
| 2022/04/06 | 4,195 | 4,195 | 4,050 | 4,065 | -200 | -4.7% | 68,600 |
| 2022/04/05 | 4,330 | 4,370 | 4,235 | 4,265 | -15 | -0.4% | 72,900 |
| 2022/04/04 | 4,280 | 4,330 | 4,230 | 4,280 | -70 | -1.6% | 120,300 |
| 2022/04/01 | 4,300 | 4,410 | 4,225 | 4,350 | -160 | -3.5% | 107,400 |
| 2022/03/31 | 4,455 | 4,535 | 4,425 | 4,510 | ±0 | ±0% | 98,400 |
| 2022/03/30 | 4,445 | 4,515 | 4,405 | 4,510 | +105 | +2.4% | 94,300 |
| 2022/03/29 | 4,330 | 4,410 | 4,290 | 4,405 | +95 | +2.2% | 62,000 |
| 2022/03/28 | 4,310 | 4,360 | 4,270 | 4,310 | +45 | +1.1% | 60,000 |
| 2022/03/25 | 4,260 | 4,295 | 4,220 | 4,265 | +20 | +0.5% | 53,500 |
| 2022/03/24 | 4,210 | 4,245 | 4,130 | 4,245 | +20 | +0.5% | 55,700 |
| 2022/03/23 | 4,145 | 4,270 | 4,105 | 4,225 | +80 | +1.9% | 102,600 |
| 2022/03/22 | 4,220 | 4,325 | 4,110 | 4,145 | -25 | -0.6% | 68,000 |
| 2022/03/18 | 4,035 | 4,175 | 4,025 | 4,170 | +80 | +2% | 90,700 |
| 2022/03/17 | 4,060 | 4,160 | 4,035 | 4,090 | +170 | +4.3% | 90,400 |
| 2022/03/16 | 3,955 | 3,965 | 3,880 | 3,920 | +10 | +0.3% | 63,400 |
| 2022/03/15 | 3,845 | 3,955 | 3,830 | 3,910 | +65 | +1.7% | 52,800 |
| 2022/03/14 | 3,880 | 3,895 | 3,840 | 3,845 | -25 | -0.6% | 54,600 |
| 2022/03/11 | 3,970 | 4,000 | 3,855 | 3,870 | -205 | -5% | 58,600 |
| 2022/03/10 | 4,085 | 4,130 | 4,040 | 4,075 | +200 | +5.2% | 85,300 |
| 2022/03/09 | 3,910 | 3,970 | 3,850 | 3,875 | -35 | -0.9% | 56,000 |
| 2022/03/08 | 3,895 | 4,005 | 3,875 | 3,910 | -45 | -1.1% | 72,000 |
| 2022/03/07 | 4,145 | 4,215 | 3,935 | 3,955 | -285 | -6.7% | 130,800 |
| 2022/03/04 | 4,450 | 4,450 | 4,220 | 4,240 | -220 | -4.9% | 75,200 |
| 2022/03/03 | 4,465 | 4,520 | 4,435 | 4,460 | -30 | -0.7% | 50,200 |
| 2022/03/02 | 4,435 | 4,620 | 4,435 | 4,490 | -85 | -1.9% | 73,400 |
| 2022/03/01 | 4,615 | 4,630 | 4,535 | 4,575 | -40 | -0.9% | 61,400 |
| 2022/02/28 | 4,545 | 4,620 | 4,515 | 4,615 | +50 | +1.1% | 76,200 |
| 2022/02/25 | 4,515 | 4,565 | 4,460 | 4,565 | +20 | +0.4% | 81,600 |
| 2022/02/24 | 4,500 | 4,615 | 4,480 | 4,545 | +30 | +0.7% | 74,700 |
| 2022/02/22 | 4,415 | 4,545 | 4,390 | 4,515 | +35 | +0.8% | 56,800 |
| 2022/02/21 | 4,500 | 4,535 | 4,420 | 4,480 | -150 | -3.2% | 31,500 |
| 2022/02/18 | 4,660 | 4,685 | 4,615 | 4,630 | -65 | -1.4% | 33,400 |
| 2022/02/17 | 4,755 | 4,755 | 4,645 | 4,695 | -100 | -2.1% | 43,100 |
| 2022/02/16 | 4,660 | 4,810 | 4,660 | 4,795 | +150 | +3.2% | 31,000 |
| 2022/02/15 | 4,670 | 4,710 | 4,610 | 4,645 | -25 | -0.5% | 53,800 |
| 2022/02/14 | 4,725 | 4,725 | 4,635 | 4,670 | -90 | -1.9% | 56,100 |
| 2022/02/10 | 4,875 | 4,890 | 4,725 | 4,760 | -80 | -1.7% | 37,100 |
| 2022/02/09 | 4,760 | 4,850 | 4,730 | 4,840 | +115 | +2.4% | 45,200 |
| 2022/02/08 | 4,705 | 4,790 | 4,695 | 4,725 | -10 | -0.2% | 60,600 |
| 2022/02/07 | 4,745 | 4,810 | 4,705 | 4,735 | -10 | -0.2% | 83,700 |
| 2022/02/04 | 4,615 | 4,770 | 4,595 | 4,745 | +185 | +4.1% | 73,900 |
| 2022/02/03 | 4,680 | 4,695 | 4,515 | 4,560 | -190 | -4% | 118,900 |
| 2022/02/02 | 4,770 | 4,830 | 4,720 | 4,750 | -15 | -0.3% | 155,700 |
| 2022/02/01 | 4,880 | 5,000 | 4,765 | 4,765 | +305 | +6.8% | 207,900 |
| 2022/01/31 | 4,440 | 4,485 | 4,330 | 4,460 | +5 | +0.1% | 91,100 |
| 2022/01/28 | 4,310 | 4,465 | 4,255 | 4,455 | +275 | +6.6% | 106,500 |
| 2022/01/27 | 4,340 | 4,390 | 4,145 | 4,180 | -180 | -4.1% | 58,400 |
751～
800
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
