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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
