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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,470 | 3,505 | 3,445 | 3,500 | +60 | +1.7% | 142,900 |
| 2025/02/17 | 3,440 | 3,465 | 3,435 | 3,440 | ±0 | ±0% | 56,300 |
| 2025/02/14 | 3,450 | 3,475 | 3,435 | 3,440 | -10 | -0.3% | 63,400 |
| 2025/02/13 | 3,445 | 3,470 | 3,430 | 3,450 | +35 | +1% | 63,600 |
| 2025/02/12 | 3,390 | 3,455 | 3,375 | 3,415 | +70 | +2.1% | 173,700 |
| 2025/02/10 | 3,410 | 3,445 | 3,285 | 3,345 | +5 | +0.1% | 214,400 |
| 2025/02/07 | 3,305 | 3,350 | 3,300 | 3,340 | +20 | +0.6% | 78,800 |
| 2025/02/06 | 3,300 | 3,330 | 3,285 | 3,320 | +45 | +1.4% | 73,200 |
| 2025/02/05 | 3,280 | 3,325 | 3,265 | 3,275 | +25 | +0.8% | 81,800 |
| 2025/02/04 | 3,260 | 3,320 | 3,250 | 3,250 | ±0 | ±0% | 60,200 |
| 2025/02/03 | 3,340 | 3,340 | 3,240 | 3,250 | -115 | -3.4% | 115,400 |
| 2025/01/31 | 3,360 | 3,365 | 3,340 | 3,365 | ±0 | ±0% | 84,600 |
| 2025/01/30 | 3,320 | 3,375 | 3,320 | 3,365 | +15 | +0.4% | 56,000 |
| 2025/01/29 | 3,400 | 3,400 | 3,345 | 3,350 | +5 | +0.1% | 80,900 |
| 2025/01/28 | 3,340 | 3,365 | 3,275 | 3,345 | -65 | -1.9% | 199,600 |
| 2025/01/27 | 3,440 | 3,460 | 3,400 | 3,410 | -35 | -1% | 87,300 |
| 2025/01/24 | 3,440 | 3,475 | 3,435 | 3,445 | +5 | +0.1% | 74,900 |
| 2025/01/23 | 3,450 | 3,470 | 3,400 | 3,440 | -5 | -0.1% | 76,000 |
| 2025/01/22 | 3,435 | 3,465 | 3,395 | 3,445 | +40 | +1.2% | 74,900 |
| 2025/01/21 | 3,430 | 3,430 | 3,385 | 3,405 | +10 | +0.3% | 80,800 |
| 2025/01/20 | 3,360 | 3,415 | 3,355 | 3,395 | +95 | +2.9% | 94,700 |
| 2025/01/17 | 3,260 | 3,320 | 3,250 | 3,300 | +20 | +0.6% | 68,500 |
| 2025/01/16 | 3,350 | 3,360 | 3,270 | 3,280 | -30 | -0.9% | 95,200 |
| 2025/01/15 | 3,340 | 3,390 | 3,295 | 3,310 | -30 | -0.9% | 115,400 |
| 2025/01/14 | 3,450 | 3,460 | 3,330 | 3,340 | -160 | -4.6% | 124,100 |
| 2025/01/10 | 3,500 | 3,535 | 3,495 | 3,500 | -15 | -0.4% | 60,600 |
| 2025/01/09 | 3,505 | 3,530 | 3,485 | 3,515 | ±0 | ±0% | 62,300 |
| 2025/01/08 | 3,500 | 3,540 | 3,495 | 3,515 | +10 | +0.3% | 72,900 |
| 2025/01/07 | 3,520 | 3,570 | 3,485 | 3,505 | +5 | +0.1% | 103,900 |
| 2025/01/06 | 3,540 | 3,610 | 3,480 | 3,500 | -65 | -1.8% | 113,800 |
| 2024/12/30 | 3,565 | 3,600 | 3,530 | 3,565 | +10 | +0.3% | 51,100 |
| 2024/12/27 | 3,470 | 3,555 | 3,465 | 3,555 | +90 | +2.6% | 72,700 |
| 2024/12/26 | 3,455 | 3,485 | 3,440 | 3,465 | +15 | +0.4% | 69,900 |
| 2024/12/25 | 3,515 | 3,515 | 3,425 | 3,450 | -65 | -1.8% | 59,900 |
| 2024/12/24 | 3,550 | 3,550 | 3,500 | 3,515 | -15 | -0.4% | 58,200 |
| 2024/12/23 | 3,500 | 3,530 | 3,485 | 3,530 | +50 | +1.4% | 75,200 |
| 2024/12/20 | 3,500 | 3,515 | 3,465 | 3,480 | -20 | -0.6% | 149,800 |
| 2024/12/19 | 3,450 | 3,530 | 3,440 | 3,500 | ±0 | ±0% | 84,100 |
| 2024/12/18 | 3,490 | 3,530 | 3,485 | 3,500 | +10 | +0.3% | 64,900 |
| 2024/12/17 | 3,450 | 3,515 | 3,440 | 3,490 | +25 | +0.7% | 126,600 |
| 2024/12/16 | 3,455 | 3,505 | 3,445 | 3,465 | -20 | -0.6% | 95,000 |
| 2024/12/13 | 3,420 | 3,505 | 3,420 | 3,485 | +25 | +0.7% | 90,600 |
| 2024/12/12 | 3,500 | 3,510 | 3,435 | 3,460 | -10 | -0.3% | 72,400 |
| 2024/12/11 | 3,460 | 3,480 | 3,435 | 3,470 | +35 | +1% | 77,800 |
| 2024/12/10 | 3,450 | 3,455 | 3,420 | 3,435 | +35 | +1% | 77,800 |
| 2024/12/09 | 3,415 | 3,425 | 3,370 | 3,400 | -15 | -0.4% | 84,300 |
| 2024/12/06 | 3,380 | 3,425 | 3,365 | 3,415 | +30 | +0.9% | 79,900 |
| 2024/12/05 | 3,420 | 3,425 | 3,380 | 3,385 | -15 | -0.4% | 75,400 |
| 2024/12/04 | 3,460 | 3,485 | 3,385 | 3,400 | -60 | -1.7% | 68,300 |
| 2024/12/03 | 3,410 | 3,480 | 3,410 | 3,460 | +50 | +1.5% | 84,600 |
51～
100
件表示中 / 5863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 | 357,000円 | +17.7% | +38.0% | 2.04% | 11.34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 |
| エスケー化研 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.51倍 | 0.75倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 高砂香 | 660,000円 | +14.8% | +239.9% | 3.64% | 9.19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 |
| 長谷川香 | 286,000円 | +3.7% | +7.5% | 2.59% | 15.41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 | 145,200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
