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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 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 |
1101～
1150
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
