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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/06 | 3,305 | 3,365 | 3,280 | 3,350 | +45 | +1.4% | 111,900 |
| 2020/11/05 | 3,365 | 3,365 | 3,275 | 3,305 | -30 | -0.9% | 100,700 |
| 2020/11/04 | 3,385 | 3,400 | 3,295 | 3,335 | -45 | -1.3% | 142,200 |
| 2020/11/02 | 3,425 | 3,460 | 3,290 | 3,380 | -185 | -5.2% | 191,500 |
| 2020/10/30 | 3,655 | 3,655 | 3,540 | 3,565 | -110 | -3% | 104,600 |
| 2020/10/29 | 3,630 | 3,675 | 3,610 | 3,675 | +45 | +1.2% | 77,800 |
| 2020/10/28 | 3,620 | 3,675 | 3,595 | 3,630 | -60 | -1.6% | 82,600 |
| 2020/10/27 | 3,685 | 3,710 | 3,605 | 3,690 | -30 | -0.8% | 70,400 |
| 2020/10/26 | 3,725 | 3,770 | 3,700 | 3,720 | -75 | -2% | 63,500 |
| 2020/10/23 | 3,800 | 3,815 | 3,775 | 3,795 | -5 | -0.1% | 65,700 |
| 2020/10/22 | 3,845 | 3,845 | 3,765 | 3,800 | -25 | -0.7% | 38,900 |
| 2020/10/21 | 3,815 | 3,865 | 3,810 | 3,825 | +20 | +0.5% | 50,900 |
| 2020/10/20 | 3,800 | 3,840 | 3,790 | 3,805 | +15 | +0.4% | 44,600 |
| 2020/10/19 | 3,730 | 3,800 | 3,705 | 3,790 | +45 | +1.2% | 48,800 |
| 2020/10/16 | 3,735 | 3,785 | 3,725 | 3,745 | +35 | +0.9% | 57,100 |
| 2020/10/15 | 3,795 | 3,795 | 3,700 | 3,710 | -90 | -2.4% | 39,500 |
| 2020/10/14 | 3,830 | 3,895 | 3,780 | 3,800 | +40 | +1.1% | 79,800 |
| 2020/10/13 | 3,705 | 3,785 | 3,690 | 3,760 | +75 | +2% | 49,600 |
| 2020/10/12 | 3,745 | 3,755 | 3,660 | 3,685 | +10 | +0.3% | 58,900 |
| 2020/10/09 | 3,675 | 3,695 | 3,640 | 3,675 | -25 | -0.7% | 66,600 |
| 2020/10/08 | 3,665 | 3,735 | 3,620 | 3,700 | +75 | +2.1% | 106,700 |
| 2020/10/07 | 3,575 | 3,650 | 3,570 | 3,625 | ±0 | ±0% | 93,700 |
| 2020/10/06 | 3,640 | 3,655 | 3,575 | 3,625 | -20 | -0.5% | 63,400 |
| 2020/10/05 | 3,730 | 3,785 | 3,620 | 3,645 | -50 | -1.4% | 71,200 |
| 2020/10/02 | 3,690 | 3,735 | 3,660 | 3,695 | - | - | 85,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,760 | 3,815 | 3,710 | 3,725 | -35 | -0.9% | 92,900 |
1151～
1200
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
