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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
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
