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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 4,725 | 4,840 | 4,670 | 4,700 | ±0 | ±0% | 74,400 |
| 2021/10/05 | 4,710 | 4,740 | 4,615 | 4,700 | -120 | -2.5% | 119,400 |
| 2021/10/04 | 4,960 | 4,970 | 4,780 | 4,820 | -70 | -1.4% | 60,500 |
| 2021/10/01 | 4,970 | 5,050 | 4,870 | 4,890 | -180 | -3.6% | 86,800 |
| 2021/09/30 | 5,020 | 5,110 | 4,975 | 5,070 | -10 | -0.2% | 90,500 |
| 2021/09/29 | 5,140 | 5,170 | 5,040 | 5,080 | -280 | -5.2% | 116,700 |
| 2021/09/28 | 5,380 | 5,420 | 5,200 | 5,360 | -40 | -0.7% | 165,900 |
| 2021/09/27 | 5,370 | 5,420 | 5,310 | 5,400 | +90 | +1.7% | 189,300 |
| 2021/09/24 | 5,300 | 5,330 | 5,270 | 5,310 | +110 | +2.1% | 66,700 |
| 2021/09/22 | 5,170 | 5,250 | 5,110 | 5,200 | -70 | -1.3% | 71,100 |
| 2021/09/21 | 5,210 | 5,310 | 5,170 | 5,270 | +20 | +0.4% | 99,700 |
| 2021/09/17 | 5,180 | 5,250 | 5,110 | 5,250 | +70 | +1.4% | 94,200 |
| 2021/09/16 | 5,130 | 5,210 | 5,090 | 5,180 | +10 | +0.2% | 84,200 |
| 2021/09/15 | 5,130 | 5,180 | 5,060 | 5,170 | +30 | +0.6% | 77,400 |
| 2021/09/14 | 5,040 | 5,140 | 5,010 | 5,140 | +100 | +2% | 63,900 |
| 2021/09/13 | 5,050 | 5,070 | 4,975 | 5,040 | +30 | +0.6% | 55,300 |
| 2021/09/10 | 4,830 | 5,010 | 4,820 | 5,010 | +190 | +3.9% | 81,300 |
| 2021/09/09 | 4,830 | 4,840 | 4,755 | 4,820 | -20 | -0.4% | 66,800 |
| 2021/09/08 | 4,840 | 4,890 | 4,795 | 4,840 | -70 | -1.4% | 55,300 |
| 2021/09/07 | 4,900 | 4,960 | 4,860 | 4,910 | +75 | +1.6% | 78,500 |
| 2021/09/06 | 4,845 | 4,870 | 4,775 | 4,835 | +90 | +1.9% | 69,000 |
| 2021/09/03 | 4,650 | 4,775 | 4,635 | 4,745 | +135 | +2.9% | 84,500 |
| 2021/09/02 | 4,425 | 4,610 | 4,425 | 4,610 | +120 | +2.7% | 81,300 |
| 2021/09/01 | 4,460 | 4,490 | 4,410 | 4,490 | -40 | -0.9% | 87,400 |
| 2021/08/31 | 4,460 | 4,580 | 4,460 | 4,530 | -15 | -0.3% | 98,900 |
| 2021/08/30 | 4,505 | 4,585 | 4,485 | 4,545 | +45 | +1% | 86,200 |
| 2021/08/27 | 4,430 | 4,500 | 4,370 | 4,500 | +135 | +3.1% | 64,600 |
| 2021/08/26 | 4,330 | 4,375 | 4,300 | 4,365 | -35 | -0.8% | 43,300 |
| 2021/08/25 | 4,375 | 4,450 | 4,360 | 4,400 | +25 | +0.6% | 65,300 |
| 2021/08/24 | 4,295 | 4,385 | 4,285 | 4,375 | +115 | +2.7% | 76,100 |
| 2021/08/23 | 4,205 | 4,275 | 4,205 | 4,260 | +90 | +2.2% | 51,000 |
| 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 |
951～
1000
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
