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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
