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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,555 | 3,585 | 3,475 | 3,475 | +80 | +2.4% | 159,600 |
| 2022/07/29 | 3,450 | 3,475 | 3,385 | 3,395 | -35 | -1% | 60,500 |
| 2022/07/28 | 3,425 | 3,460 | 3,395 | 3,430 | +25 | +0.7% | 75,700 |
| 2022/07/27 | 3,390 | 3,405 | 3,350 | 3,405 | -45 | -1.3% | 108,700 |
| 2022/07/26 | 3,445 | 3,515 | 3,435 | 3,450 | ±0 | ±0% | 74,600 |
| 2022/07/25 | 3,495 | 3,495 | 3,405 | 3,450 | -60 | -1.7% | 121,700 |
| 2022/07/22 | 3,505 | 3,520 | 3,465 | 3,510 | -10 | -0.3% | 43,200 |
| 2022/07/21 | 3,460 | 3,525 | 3,440 | 3,520 | +40 | +1.1% | 48,000 |
| 2022/07/20 | 3,440 | 3,495 | 3,415 | 3,480 | +110 | +3.3% | 66,900 |
| 2022/07/19 | 3,340 | 3,370 | 3,300 | 3,370 | +30 | +0.9% | 57,300 |
| 2022/07/15 | 3,360 | 3,365 | 3,295 | 3,340 | -35 | -1% | 79,300 |
| 2022/07/14 | 3,340 | 3,375 | 3,325 | 3,375 | -10 | -0.3% | 55,800 |
| 2022/07/13 | 3,385 | 3,415 | 3,360 | 3,385 | +10 | +0.3% | 24,000 |
| 2022/07/12 | 3,515 | 3,515 | 3,350 | 3,375 | -145 | -4.1% | 59,700 |
| 2022/07/11 | 3,580 | 3,590 | 3,500 | 3,520 | +40 | +1.1% | 34,700 |
| 2022/07/08 | 3,475 | 3,560 | 3,475 | 3,480 | +40 | +1.2% | 75,300 |
| 2022/07/07 | 3,400 | 3,460 | 3,370 | 3,440 | +65 | +1.9% | 28,800 |
| 2022/07/06 | 3,405 | 3,445 | 3,365 | 3,375 | -20 | -0.6% | 33,700 |
| 2022/07/05 | 3,440 | 3,470 | 3,355 | 3,395 | -5 | -0.1% | 54,700 |
| 2022/07/04 | 3,395 | 3,460 | 3,360 | 3,400 | +45 | +1.3% | 43,800 |
| 2022/07/01 | 3,500 | 3,530 | 3,315 | 3,355 | -195 | -5.5% | 190,800 |
| 2022/06/30 | 3,620 | 3,625 | 3,535 | 3,550 | -115 | -3.1% | 72,700 |
| 2022/06/29 | 3,650 | 3,685 | 3,620 | 3,665 | +10 | +0.3% | 114,600 |
| 2022/06/28 | 3,665 | 3,680 | 3,625 | 3,655 | +5 | +0.1% | 37,400 |
| 2022/06/27 | 3,570 | 3,650 | 3,570 | 3,650 | +80 | +2.2% | 73,100 |
| 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 |
751～
800
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
