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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/26 | 4,315 | 4,405 | 4,265 | 4,360 | -5 | -0.1% | 43,200 |
| 2022/01/25 | 4,525 | 4,525 | 4,300 | 4,365 | -160 | -3.5% | 69,000 |
| 2022/01/24 | 4,400 | 4,535 | 4,370 | 4,525 | +100 | +2.3% | 29,600 |
| 2022/01/21 | 4,500 | 4,500 | 4,355 | 4,425 | -120 | -2.6% | 56,400 |
| 2022/01/20 | 4,470 | 4,595 | 4,450 | 4,545 | +75 | +1.7% | 41,000 |
| 2022/01/19 | 4,555 | 4,580 | 4,445 | 4,470 | -135 | -2.9% | 42,800 |
| 2022/01/18 | 4,765 | 4,770 | 4,600 | 4,605 | -130 | -2.7% | 30,300 |
| 2022/01/17 | 4,700 | 4,760 | 4,700 | 4,735 | +40 | +0.9% | 24,500 |
| 2022/01/14 | 4,700 | 4,720 | 4,640 | 4,695 | -15 | -0.3% | 37,500 |
| 2022/01/13 | 4,755 | 4,785 | 4,695 | 4,710 | -40 | -0.8% | 30,300 |
| 2022/01/12 | 4,605 | 4,775 | 4,605 | 4,750 | +200 | +4.4% | 54,300 |
| 2022/01/11 | 4,540 | 4,560 | 4,480 | 4,550 | -25 | -0.5% | 49,800 |
| 2022/01/07 | 4,675 | 4,675 | 4,540 | 4,575 | -50 | -1.1% | 51,400 |
| 2022/01/06 | 4,770 | 4,775 | 4,625 | 4,625 | -245 | -5% | 51,200 |
| 2022/01/05 | 4,845 | 4,925 | 4,845 | 4,870 | -40 | -0.8% | 34,000 |
| 2022/01/04 | 4,925 | 4,935 | 4,815 | 4,910 | +55 | +1.1% | 41,600 |
| 2021/12/30 | 4,925 | 4,925 | 4,830 | 4,855 | -80 | -1.6% | 34,800 |
| 2021/12/29 | 4,900 | 4,975 | 4,900 | 4,935 | +35 | +0.7% | 41,300 |
| 2021/12/28 | 4,850 | 4,910 | 4,800 | 4,900 | +65 | +1.3% | 56,100 |
| 2021/12/27 | 4,825 | 4,870 | 4,805 | 4,835 | +10 | +0.2% | 49,400 |
| 2021/12/24 | 4,810 | 4,860 | 4,785 | 4,825 | +70 | +1.5% | 45,700 |
| 2021/12/23 | 4,730 | 4,785 | 4,720 | 4,755 | +25 | +0.5% | 27,500 |
| 2021/12/22 | 4,780 | 4,780 | 4,675 | 4,730 | +20 | +0.4% | 37,600 |
| 2021/12/21 | 4,620 | 4,725 | 4,610 | 4,710 | +135 | +3% | 43,600 |
| 2021/12/20 | 4,700 | 4,725 | 4,565 | 4,575 | -165 | -3.5% | 31,300 |
851～
900
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
