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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 4,160 | 4,215 | 4,160 | 4,170 | -10 | -0.2% | 33,200 |
| 2021/08/19 | 4,205 | 4,235 | 4,180 | 4,180 | -55 | -1.3% | 24,000 |
| 2021/08/18 | 4,245 | 4,315 | 4,210 | 4,235 | -65 | -1.5% | 28,300 |
| 2021/08/17 | 4,430 | 4,455 | 4,250 | 4,300 | +80 | +1.9% | 131,600 |
| 2021/08/16 | 4,300 | 4,310 | 4,170 | 4,220 | -150 | -3.4% | 95,100 |
| 2021/08/13 | 4,395 | 4,395 | 4,335 | 4,370 | ±0 | ±0% | 41,500 |
| 2021/08/12 | 4,395 | 4,415 | 4,350 | 4,370 | -30 | -0.7% | 37,100 |
| 2021/08/11 | 4,455 | 4,455 | 4,375 | 4,400 | -55 | -1.2% | 36,700 |
| 2021/08/10 | 4,415 | 4,470 | 4,385 | 4,455 | +105 | +2.4% | 80,300 |
| 2021/08/06 | 4,400 | 4,400 | 4,330 | 4,350 | ±0 | ±0% | 62,800 |
| 2021/08/05 | 4,345 | 4,360 | 4,320 | 4,350 | +5 | +0.1% | 57,300 |
| 2021/08/04 | 4,375 | 4,435 | 4,300 | 4,345 | ±0 | ±0% | 103,200 |
| 2021/08/03 | 4,185 | 4,350 | 4,185 | 4,345 | +135 | +3.2% | 139,700 |
| 2021/08/02 | 4,130 | 4,290 | 4,125 | 4,210 | +275 | +7% | 137,300 |
| 2021/07/30 | 3,980 | 3,980 | 3,910 | 3,935 | -75 | -1.9% | 68,400 |
| 2021/07/29 | 3,990 | 4,010 | 3,960 | 4,010 | +45 | +1.1% | 34,200 |
| 2021/07/28 | 3,945 | 3,995 | 3,920 | 3,965 | -10 | -0.3% | 43,400 |
| 2021/07/27 | 4,025 | 4,025 | 3,955 | 3,975 | +60 | +1.5% | 110,000 |
| 2021/07/26 | 3,845 | 3,925 | 3,845 | 3,915 | +115 | +3% | 62,400 |
| 2021/07/21 | 3,805 | 3,835 | 3,770 | 3,800 | +20 | +0.5% | 76,300 |
| 2021/07/20 | 3,770 | 3,810 | 3,745 | 3,780 | -60 | -1.6% | 111,300 |
| 2021/07/19 | 3,915 | 3,915 | 3,805 | 3,840 | -100 | -2.5% | 80,900 |
| 2021/07/16 | 3,890 | 3,975 | 3,850 | 3,940 | -20 | -0.5% | 135,400 |
| 2021/07/15 | 4,040 | 4,045 | 3,925 | 3,960 | -140 | -3.4% | 159,400 |
| 2021/07/14 | 4,115 | 4,160 | 4,085 | 4,100 | -155 | -3.6% | 126,100 |
| 2021/07/13 | 4,265 | 4,345 | 4,225 | 4,255 | ±0 | ±0% | 55,900 |
| 2021/07/12 | 4,310 | 4,325 | 4,255 | 4,255 | -5 | -0.1% | 72,100 |
| 2021/07/09 | 4,180 | 4,265 | 4,150 | 4,260 | +60 | +1.4% | 83,000 |
| 2021/07/08 | 4,250 | 4,250 | 4,190 | 4,200 | +15 | +0.4% | 77,400 |
| 2021/07/07 | 4,200 | 4,270 | 4,170 | 4,185 | -30 | -0.7% | 74,200 |
| 2021/07/06 | 4,150 | 4,230 | 4,120 | 4,215 | +65 | +1.6% | 59,000 |
| 2021/07/05 | 4,130 | 4,215 | 4,110 | 4,150 | +15 | +0.4% | 35,900 |
| 2021/07/02 | 4,140 | 4,150 | 4,100 | 4,135 | +20 | +0.5% | 32,400 |
| 2021/07/01 | 4,125 | 4,130 | 4,075 | 4,115 | +15 | +0.4% | 33,000 |
| 2021/06/30 | 4,115 | 4,140 | 4,100 | 4,100 | +5 | +0.1% | 44,000 |
| 2021/06/29 | 4,155 | 4,170 | 4,085 | 4,095 | -55 | -1.3% | 34,600 |
| 2021/06/28 | 4,160 | 4,200 | 4,140 | 4,150 | -35 | -0.8% | 44,400 |
| 2021/06/25 | 4,150 | 4,205 | 4,140 | 4,185 | +80 | +1.9% | 45,500 |
| 2021/06/24 | 4,120 | 4,145 | 4,070 | 4,105 | -20 | -0.5% | 23,900 |
| 2021/06/23 | 4,120 | 4,190 | 4,095 | 4,125 | +70 | +1.7% | 65,200 |
| 2021/06/22 | 4,030 | 4,080 | 3,995 | 4,055 | +85 | +2.1% | 87,600 |
| 2021/06/21 | 4,000 | 4,010 | 3,945 | 3,970 | -100 | -2.5% | 46,900 |
| 2021/06/18 | 4,200 | 4,220 | 4,065 | 4,070 | -60 | -1.5% | 66,400 |
| 2021/06/17 | 4,110 | 4,145 | 4,100 | 4,130 | +15 | +0.4% | 22,400 |
| 2021/06/16 | 4,095 | 4,155 | 4,080 | 4,115 | +35 | +0.9% | 40,600 |
| 2021/06/15 | 4,120 | 4,145 | 4,025 | 4,080 | -40 | -1% | 57,500 |
| 2021/06/14 | 4,100 | 4,155 | 4,060 | 4,120 | +50 | +1.2% | 48,500 |
| 2021/06/11 | 4,040 | 4,085 | 4,020 | 4,070 | +40 | +1% | 31,900 |
| 2021/06/10 | 4,015 | 4,045 | 3,995 | 4,030 | -10 | -0.2% | 22,400 |
| 2021/06/09 | 4,035 | 4,070 | 4,015 | 4,040 | ±0 | ±0% | 29,400 |
951～
1000
件表示中 / 5908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 | 396,500円 | +4.6% | -16.7% | 1.92% | 14.87倍 | 1.34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 |
| ノエビアＨＤ | 436,000円 | +0.3% | +0.9% | 5.16% | 18.61倍 | 3.08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 |
| 中国塗 | 264,500円 | +1.4% | +0.1% | 3.67% | 11.92倍 | 1.57倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 170,300円 | +4.0% | +5.9% | 3.05% | 13.70倍 | 1.12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 |
| 高砂香 | 679,000円 | +0.4% | -15.1% | 3.53% | 11.31倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
