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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 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 |
| 2021/06/08 | 3,965 | 4,060 | 3,965 | 4,040 | +85 | +2.1% | 46,400 |
| 2021/06/07 | 3,945 | 3,990 | 3,930 | 3,955 | +60 | +1.5% | 42,900 |
| 2021/06/04 | 3,895 | 3,930 | 3,855 | 3,895 | -30 | -0.8% | 51,700 |
| 2021/06/03 | 3,870 | 3,930 | 3,870 | 3,925 | +15 | +0.4% | 63,800 |
| 2021/06/02 | 3,920 | 3,970 | 3,850 | 3,910 | -45 | -1.1% | 72,200 |
| 2021/06/01 | 3,940 | 3,960 | 3,915 | 3,955 | +25 | +0.6% | 31,000 |
| 2021/05/31 | 3,970 | 3,970 | 3,925 | 3,930 | -25 | -0.6% | 50,900 |
| 2021/05/28 | 3,950 | 3,965 | 3,925 | 3,955 | +60 | +1.5% | 51,500 |
| 2021/05/27 | 3,940 | 3,975 | 3,895 | 3,895 | -55 | -1.4% | 65,900 |
| 2021/05/26 | 3,955 | 3,970 | 3,920 | 3,950 | -50 | -1.3% | 46,200 |
| 2021/05/25 | 4,000 | 4,025 | 3,915 | 4,000 | +30 | +0.8% | 63,100 |
| 2021/05/24 | 3,950 | 4,010 | 3,950 | 3,970 | +10 | +0.3% | 30,400 |
| 2021/05/21 | 3,900 | 3,970 | 3,880 | 3,960 | +65 | +1.7% | 56,300 |
| 2021/05/20 | 3,795 | 3,905 | 3,795 | 3,895 | +100 | +2.6% | 47,200 |
| 2021/05/19 | 3,850 | 3,850 | 3,765 | 3,795 | -85 | -2.2% | 68,600 |
| 2021/05/18 | 3,850 | 3,895 | 3,810 | 3,880 | -15 | -0.4% | 93,300 |
| 2021/05/17 | 4,025 | 4,055 | 3,850 | 3,895 | -70 | -1.8% | 69,000 |
| 2021/05/14 | 4,000 | 4,025 | 3,955 | 3,965 | +10 | +0.3% | 75,800 |
| 2021/05/13 | 4,000 | 4,030 | 3,950 | 3,955 | -115 | -2.8% | 61,700 |
| 2021/05/12 | 4,120 | 4,160 | 4,040 | 4,070 | -50 | -1.2% | 78,000 |
| 2021/05/11 | 4,300 | 4,300 | 4,095 | 4,120 | -160 | -3.7% | 115,800 |
| 2021/05/10 | 4,070 | 4,300 | 4,055 | 4,280 | +280 | +7% | 194,400 |
| 2021/05/07 | 4,050 | 4,050 | 3,995 | 4,000 | +20 | +0.5% | 70,700 |
| 2021/05/06 | 3,955 | 3,995 | 3,950 | 3,980 | +40 | +1% | 41,300 |
| 2021/04/30 | 3,915 | 3,970 | 3,905 | 3,940 | +25 | +0.6% | 63,100 |
| 2021/04/28 | 4,030 | 4,030 | 3,905 | 3,915 | -90 | -2.2% | 63,200 |
| 2021/04/27 | 4,080 | 4,085 | 4,005 | 4,005 | -30 | -0.7% | 50,800 |
| 2021/04/26 | 4,000 | 4,055 | 4,000 | 4,035 | -15 | -0.4% | 68,300 |
| 2021/04/23 | 4,085 | 4,100 | 4,040 | 4,050 | -75 | -1.8% | 38,400 |
| 2021/04/22 | 4,080 | 4,125 | 4,055 | 4,125 | +115 | +2.9% | 55,200 |
| 2021/04/21 | 4,000 | 4,070 | 3,990 | 4,010 | -90 | -2.2% | 61,200 |
| 2021/04/20 | 4,145 | 4,175 | 4,080 | 4,100 | -120 | -2.8% | 86,800 |
| 2021/04/19 | 4,200 | 4,265 | 4,195 | 4,220 | -20 | -0.5% | 32,700 |
| 2021/04/16 | 4,235 | 4,335 | 4,215 | 4,240 | +5 | +0.1% | 43,200 |
| 2021/04/15 | 4,175 | 4,245 | 4,175 | 4,235 | -10 | -0.2% | 38,500 |
| 2021/04/14 | 4,200 | 4,245 | 4,175 | 4,245 | -10 | -0.2% | 63,600 |
| 2021/04/13 | 4,275 | 4,325 | 4,235 | 4,255 | -90 | -2.1% | 73,000 |
| 2021/04/12 | 4,430 | 4,435 | 4,310 | 4,345 | +5 | +0.1% | 99,500 |
| 2021/04/09 | 4,380 | 4,435 | 4,335 | 4,340 | +5 | +0.1% | 90,900 |
| 2021/04/08 | 4,350 | 4,390 | 4,300 | 4,335 | -10 | -0.2% | 107,000 |
| 2021/04/07 | 4,175 | 4,345 | 4,170 | 4,345 | +155 | +3.7% | 98,700 |
| 2021/04/06 | 4,190 | 4,260 | 4,165 | 4,190 | +30 | +0.7% | 99,400 |
951～
1000
件表示中 / 5866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 | 362,500円 | +17.7% | +38.0% | 2.01% | 11.51倍 | 1.29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 | 871,000円 | +2.1% | -19.7% | 1.38% | 12.37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 | 665,000円 | +14.8% | +239.9% | 3.61% | 9.26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 |
| 信越ポリ | 152,200円 | +4.0% | +5.9% | 3.42% | 12.24倍 | 1.00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 |
| 伊勢化 | 2,429,000円 | +12.7% | +4.9% | 1.56% | 22.92倍 | 3.48倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
