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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 4,200 | 4,220 | 4,065 | 4,085 | -65 | -1.6% | 275,300 |
| 2021/01/20 | 4,245 | 4,260 | 4,145 | 4,150 | -80 | -1.9% | 229,000 |
| 2021/01/19 | 4,155 | 4,250 | 4,125 | 4,230 | +100 | +2.4% | 232,600 |
| 2021/01/18 | 4,080 | 4,145 | 4,030 | 4,130 | +50 | +1.2% | 175,200 |
| 2021/01/15 | 4,125 | 4,250 | 4,055 | 4,080 | +95 | +2.4% | 394,900 |
| 2021/01/14 | 3,950 | 4,125 | 3,920 | 3,985 | +165 | +4.3% | 350,500 |
| 2021/01/13 | 3,755 | 3,845 | 3,740 | 3,820 | +85 | +2.3% | 157,200 |
| 2021/01/12 | 3,670 | 3,770 | 3,645 | 3,735 | +30 | +0.8% | 171,600 |
| 2021/01/08 | 3,625 | 3,720 | 3,600 | 3,705 | +55 | +1.5% | 70,400 |
| 2021/01/07 | 3,650 | 3,705 | 3,645 | 3,650 | -15 | -0.4% | 96,100 |
| 2021/01/06 | 3,640 | 3,710 | 3,600 | 3,665 | +60 | +1.7% | 102,500 |
| 2021/01/05 | 3,545 | 3,615 | 3,520 | 3,605 | +50 | +1.4% | 67,300 |
| 2021/01/04 | 3,660 | 3,670 | 3,535 | 3,555 | -160 | -4.3% | 150,900 |
| 2020/12/30 | 3,720 | 3,750 | 3,630 | 3,715 | -5 | -0.1% | 73,200 |
| 2020/12/29 | 3,675 | 3,720 | 3,630 | 3,720 | +60 | +1.6% | 79,700 |
| 2020/12/28 | 3,685 | 3,710 | 3,610 | 3,660 | -20 | -0.5% | 62,400 |
| 2020/12/25 | 3,635 | 3,685 | 3,630 | 3,680 | +45 | +1.2% | 47,600 |
| 2020/12/24 | 3,575 | 3,645 | 3,575 | 3,635 | +35 | +1% | 50,300 |
| 2020/12/23 | 3,605 | 3,640 | 3,575 | 3,600 | +5 | +0.1% | 57,700 |
| 2020/12/22 | 3,660 | 3,700 | 3,580 | 3,595 | -135 | -3.6% | 59,800 |
| 2020/12/21 | 3,690 | 3,730 | 3,675 | 3,730 | +15 | +0.4% | 53,500 |
| 2020/12/18 | 3,780 | 3,780 | 3,690 | 3,715 | -65 | -1.7% | 91,400 |
| 2020/12/17 | 3,735 | 3,785 | 3,720 | 3,780 | +10 | +0.3% | 51,400 |
| 2020/12/16 | 3,830 | 3,830 | 3,735 | 3,770 | -65 | -1.7% | 78,900 |
| 2020/12/15 | 3,805 | 3,885 | 3,795 | 3,835 | +25 | +0.7% | 96,700 |
| 2020/12/14 | 3,810 | 3,865 | 3,805 | 3,810 | +10 | +0.3% | 60,700 |
| 2020/12/11 | 3,760 | 3,825 | 3,760 | 3,800 | +15 | +0.4% | 64,400 |
| 2020/12/10 | 3,840 | 3,845 | 3,750 | 3,785 | -50 | -1.3% | 82,400 |
| 2020/12/09 | 3,675 | 3,850 | 3,675 | 3,835 | +130 | +3.5% | 92,000 |
| 2020/12/08 | 3,690 | 3,745 | 3,655 | 3,705 | -80 | -2.1% | 107,800 |
| 2020/12/07 | 3,785 | 3,880 | 3,735 | 3,785 | ±0 | ±0% | 158,800 |
| 2020/12/04 | 3,745 | 3,805 | 3,695 | 3,785 | +110 | +3% | 141,200 |
| 2020/12/03 | 3,540 | 3,700 | 3,525 | 3,675 | +145 | +4.1% | 112,200 |
| 2020/12/02 | 3,560 | 3,590 | 3,530 | 3,530 | -15 | -0.4% | 87,800 |
| 2020/12/01 | 3,475 | 3,570 | 3,460 | 3,545 | +90 | +2.6% | 102,900 |
| 2020/11/30 | 3,570 | 3,570 | 3,450 | 3,455 | -95 | -2.7% | 115,300 |
| 2020/11/27 | 3,470 | 3,590 | 3,455 | 3,550 | +85 | +2.5% | 128,800 |
| 2020/11/26 | 3,445 | 3,475 | 3,385 | 3,465 | +65 | +1.9% | 86,800 |
| 2020/11/25 | 3,380 | 3,450 | 3,360 | 3,400 | +60 | +1.8% | 84,600 |
| 2020/11/24 | 3,355 | 3,405 | 3,310 | 3,340 | +45 | +1.4% | 97,000 |
| 2020/11/20 | 3,225 | 3,355 | 3,225 | 3,295 | +15 | +0.5% | 74,900 |
| 2020/11/19 | 3,225 | 3,300 | 3,225 | 3,280 | +25 | +0.8% | 69,900 |
| 2020/11/18 | 3,220 | 3,330 | 3,220 | 3,255 | +20 | +0.6% | 80,900 |
| 2020/11/17 | 3,315 | 3,330 | 3,230 | 3,235 | -15 | -0.5% | 77,100 |
| 2020/11/16 | 3,260 | 3,270 | 3,205 | 3,250 | +60 | +1.9% | 82,500 |
| 2020/11/13 | 3,240 | 3,240 | 3,150 | 3,190 | -55 | -1.7% | 94,400 |
| 2020/11/12 | 3,300 | 3,300 | 3,215 | 3,245 | -50 | -1.5% | 122,400 |
| 2020/11/11 | 3,330 | 3,380 | 3,275 | 3,295 | -75 | -2.2% | 121,000 |
| 2020/11/10 | 3,300 | 3,435 | 3,260 | 3,370 | +70 | +2.1% | 211,900 |
| 2020/11/09 | 3,405 | 3,405 | 3,285 | 3,300 | -50 | -1.5% | 101,400 |
1051～
1100
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
