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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 4,180 | 4,245 | 4,140 | 4,160 | -35 | -0.8% | 62,800 |
| 2021/04/02 | 4,150 | 4,215 | 4,080 | 4,195 | +100 | +2.4% | 56,200 |
| 2021/04/01 | 4,080 | 4,150 | 4,055 | 4,095 | +30 | +0.7% | 36,400 |
| 2021/03/31 | 4,015 | 4,100 | 3,980 | 4,065 | +5 | +0.1% | 69,200 |
| 2021/03/30 | 4,085 | 4,085 | 4,015 | 4,060 | -35 | -0.9% | 56,100 |
| 2021/03/29 | 4,060 | 4,095 | 4,030 | 4,095 | +105 | +2.6% | 82,400 |
| 2021/03/26 | 3,965 | 4,010 | 3,945 | 3,990 | +70 | +1.8% | 68,500 |
| 2021/03/25 | 3,975 | 3,990 | 3,895 | 3,920 | -10 | -0.3% | 53,200 |
| 2021/03/24 | 3,915 | 3,975 | 3,890 | 3,930 | -40 | -1% | 107,600 |
| 2021/03/23 | 3,995 | 4,040 | 3,970 | 3,970 | -50 | -1.2% | 55,900 |
| 2021/03/22 | 4,030 | 4,065 | 3,945 | 4,020 | -75 | -1.8% | 153,700 |
| 2021/03/19 | 4,140 | 4,190 | 4,080 | 4,095 | -130 | -3.1% | 85,300 |
| 2021/03/18 | 4,175 | 4,225 | 4,105 | 4,225 | +65 | +1.6% | 90,600 |
| 2021/03/17 | 4,055 | 4,190 | 4,030 | 4,160 | +95 | +2.3% | 115,800 |
| 2021/03/16 | 4,035 | 4,070 | 4,030 | 4,065 | +15 | +0.4% | 59,000 |
| 2021/03/15 | 3,980 | 4,055 | 3,970 | 4,050 | +95 | +2.4% | 80,400 |
| 2021/03/12 | 3,860 | 3,960 | 3,855 | 3,955 | +100 | +2.6% | 91,100 |
| 2021/03/11 | 3,825 | 3,855 | 3,770 | 3,855 | +60 | +1.6% | 54,300 |
| 2021/03/10 | 3,800 | 3,810 | 3,735 | 3,795 | ±0 | ±0% | 63,800 |
| 2021/03/09 | 3,840 | 3,840 | 3,735 | 3,795 | -20 | -0.5% | 52,100 |
| 2021/03/08 | 3,925 | 3,925 | 3,810 | 3,815 | -20 | -0.5% | 57,600 |
| 2021/03/05 | 3,945 | 3,945 | 3,770 | 3,835 | -45 | -1.2% | 77,000 |
| 2021/03/04 | 3,885 | 3,920 | 3,810 | 3,880 | -45 | -1.1% | 70,600 |
| 2021/03/03 | 3,990 | 3,990 | 3,890 | 3,925 | -70 | -1.8% | 61,500 |
| 2021/03/02 | 4,000 | 4,060 | 3,960 | 3,995 | +25 | +0.6% | 102,600 |
| 2021/03/01 | 3,925 | 3,975 | 3,905 | 3,970 | +140 | +3.7% | 101,100 |
| 2021/02/26 | 3,885 | 3,895 | 3,825 | 3,830 | -120 | -3% | 117,000 |
| 2021/02/25 | 3,935 | 3,965 | 3,910 | 3,950 | +15 | +0.4% | 118,000 |
| 2021/02/24 | 3,905 | 3,950 | 3,885 | 3,935 | -35 | -0.9% | 156,000 |
| 2021/02/22 | 3,980 | 3,995 | 3,945 | 3,970 | -5 | -0.1% | 86,100 |
| 2021/02/19 | 3,915 | 3,990 | 3,915 | 3,975 | +10 | +0.3% | 91,300 |
| 2021/02/18 | 3,920 | 4,020 | 3,920 | 3,965 | -15 | -0.4% | 182,800 |
| 2021/02/17 | 3,920 | 3,995 | 3,905 | 3,980 | +120 | +3.1% | 217,400 |
| 2021/02/16 | 3,745 | 3,875 | 3,730 | 3,860 | +115 | +3.1% | 167,200 |
| 2021/02/15 | 3,720 | 3,760 | 3,655 | 3,745 | +50 | +1.4% | 91,300 |
| 2021/02/12 | 3,680 | 3,720 | 3,615 | 3,695 | +25 | +0.7% | 97,800 |
| 2021/02/10 | 3,695 | 3,720 | 3,640 | 3,670 | -35 | -0.9% | 92,800 |
| 2021/02/09 | 3,650 | 3,725 | 3,590 | 3,705 | +80 | +2.2% | 138,000 |
| 2021/02/08 | 3,630 | 3,665 | 3,605 | 3,625 | -25 | -0.7% | 126,100 |
| 2021/02/05 | 3,685 | 3,695 | 3,630 | 3,650 | -25 | -0.7% | 82,300 |
| 2021/02/04 | 3,730 | 3,755 | 3,610 | 3,675 | -125 | -3.3% | 194,900 |
| 2021/02/03 | 3,860 | 3,945 | 3,770 | 3,800 | +5 | +0.1% | 193,200 |
| 2021/02/02 | 3,915 | 3,955 | 3,790 | 3,795 | +190 | +5.3% | 275,100 |
| 2021/02/01 | 3,635 | 3,695 | 3,595 | 3,605 | -100 | -2.7% | 115,300 |
| 2021/01/29 | 3,720 | 3,760 | 3,655 | 3,705 | +25 | +0.7% | 126,700 |
| 2021/01/28 | 3,705 | 3,780 | 3,665 | 3,680 | -140 | -3.7% | 642,000 |
| 2021/01/27 | 3,900 | 3,915 | 3,795 | 3,820 | -80 | -2.1% | 215,400 |
| 2021/01/26 | 3,920 | 3,990 | 3,885 | 3,900 | -25 | -0.6% | 169,500 |
| 2021/01/25 | 3,970 | 3,990 | 3,895 | 3,925 | ±0 | ±0% | 173,800 |
| 2021/01/22 | 4,025 | 4,035 | 3,910 | 3,925 | -160 | -3.9% | 260,400 |
1001～
1050
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
