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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 3,665 | 3,695 | 3,590 | 3,660 | +50 | +1.4% | 46,700 |
| 2020/08/24 | 3,530 | 3,635 | 3,525 | 3,610 | +40 | +1.1% | 81,300 |
| 2020/08/21 | 3,570 | 3,605 | 3,515 | 3,570 | ±0 | ±0% | 59,100 |
| 2020/08/20 | 3,630 | 3,650 | 3,550 | 3,570 | -110 | -3% | 64,400 |
| 2020/08/19 | 3,740 | 3,745 | 3,680 | 3,680 | -60 | -1.6% | 44,600 |
| 2020/08/18 | 3,725 | 3,780 | 3,710 | 3,740 | +5 | +0.1% | 54,800 |
| 2020/08/17 | 3,780 | 3,820 | 3,705 | 3,735 | -95 | -2.5% | 61,000 |
| 2020/08/14 | 3,885 | 3,900 | 3,830 | 3,830 | -20 | -0.5% | 34,800 |
| 2020/08/13 | 3,790 | 3,870 | 3,760 | 3,850 | +75 | +2% | 65,700 |
| 2020/08/12 | 3,830 | 3,890 | 3,750 | 3,775 | -60 | -1.6% | 105,100 |
| 2020/08/11 | 3,835 | 3,840 | 3,760 | 3,835 | +30 | +0.8% | 93,300 |
| 2020/08/07 | 3,905 | 3,930 | 3,750 | 3,805 | -160 | -4% | 97,800 |
| 2020/08/06 | 4,050 | 4,050 | 3,905 | 3,965 | ±0 | ±0% | 85,600 |
| 2020/08/05 | 3,895 | 3,975 | 3,865 | 3,965 | ±0 | ±0% | 73,200 |
| 2020/08/04 | 3,845 | 3,970 | 3,835 | 3,965 | -80 | -2% | 84,900 |
| 2020/08/03 | 3,975 | 4,140 | 3,975 | 4,045 | ±0 | ±0% | 55,100 |
| 2020/07/31 | 4,100 | 4,105 | 3,930 | 4,045 | -125 | -3% | 60,600 |
| 2020/07/30 | 4,060 | 4,180 | 4,060 | 4,170 | +65 | +1.6% | 49,400 |
| 2020/07/29 | 4,175 | 4,180 | 4,090 | 4,105 | -70 | -1.7% | 33,400 |
| 2020/07/28 | 4,195 | 4,270 | 4,160 | 4,175 | -45 | -1.1% | 56,800 |
| 2020/07/27 | 4,140 | 4,220 | 4,090 | 4,220 | +45 | +1.1% | 45,700 |
| 2020/07/22 | 4,200 | 4,220 | 4,155 | 4,175 | -25 | -0.6% | 44,900 |
| 2020/07/21 | 4,150 | 4,220 | 4,140 | 4,200 | +55 | +1.3% | 58,200 |
| 2020/07/20 | 4,075 | 4,150 | 4,040 | 4,145 | +90 | +2.2% | 41,100 |
| 2020/07/17 | 4,085 | 4,125 | 4,000 | 4,055 | -30 | -0.7% | 49,200 |
| 2020/07/16 | 4,160 | 4,170 | 4,050 | 4,085 | -175 | -4.1% | 99,000 |
| 2020/07/15 | 4,215 | 4,300 | 4,115 | 4,260 | +35 | +0.8% | 152,400 |
| 2020/07/14 | 4,200 | 4,390 | 4,160 | 4,225 | +25 | +0.6% | 153,200 |
| 2020/07/13 | 4,005 | 4,215 | 3,960 | 4,200 | +300 | +7.7% | 158,900 |
| 2020/07/10 | 3,920 | 4,030 | 3,900 | 3,900 | +15 | +0.4% | 94,700 |
| 2020/07/09 | 3,885 | 3,960 | 3,815 | 3,885 | ±0 | ±0% | 61,900 |
| 2020/07/08 | 3,930 | 4,025 | 3,885 | 3,885 | -50 | -1.3% | 91,300 |
| 2020/07/07 | 3,940 | 3,970 | 3,905 | 3,935 | +30 | +0.8% | 45,100 |
| 2020/07/06 | 3,910 | 3,935 | 3,875 | 3,905 | +25 | +0.6% | 34,400 |
| 2020/07/03 | 3,785 | 3,890 | 3,785 | 3,880 | +95 | +2.5% | 42,400 |
| 2020/07/02 | 3,880 | 3,880 | 3,755 | 3,785 | -45 | -1.2% | 51,700 |
| 2020/07/01 | 3,955 | 3,965 | 3,825 | 3,830 | -100 | -2.5% | 48,900 |
| 2020/06/30 | 3,950 | 3,980 | 3,890 | 3,930 | +60 | +1.6% | 137,000 |
| 2020/06/29 | 3,850 | 3,915 | 3,745 | 3,870 | -20 | -0.5% | 74,200 |
| 2020/06/26 | 3,830 | 3,915 | 3,830 | 3,890 | +105 | +2.8% | 82,500 |
| 2020/06/25 | 3,755 | 3,830 | 3,750 | 3,785 | -15 | -0.4% | 59,000 |
| 2020/06/24 | 3,775 | 3,820 | 3,735 | 3,800 | -85 | -2.2% | 123,900 |
| 2020/06/23 | 3,780 | 3,935 | 3,765 | 3,885 | +70 | +1.8% | 108,500 |
| 2020/06/22 | 3,790 | 3,825 | 3,745 | 3,815 | -40 | -1% | 137,500 |
| 2020/06/19 | 3,780 | 3,905 | 3,780 | 3,855 | -65 | -1.7% | 116,900 |
| 2020/06/18 | 3,885 | 3,940 | 3,845 | 3,920 | +40 | +1% | 56,200 |
| 2020/06/17 | 3,865 | 3,955 | 3,850 | 3,880 | -55 | -1.4% | 72,100 |
| 2020/06/16 | 3,800 | 3,970 | 3,750 | 3,935 | +190 | +5.1% | 110,400 |
| 2020/06/15 | 3,775 | 3,840 | 3,745 | 3,745 | -90 | -2.3% | 112,600 |
| 2020/06/12 | 3,740 | 3,855 | 3,730 | 3,835 | -135 | -3.4% | 100,500 |
1151～
1200
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 | 365,000円 | +17.7% | +38.0% | 2.00% | 11.59倍 | 1.30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 | 877,000円 | +2.1% | -19.7% | 1.37% | 12.46倍 | 0.76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 | 661,000円 | +14.8% | +239.9% | 3.63% | 9.20倍 | 0.91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 | 154,600円 | +4.0% | +5.9% | 3.36% | 12.43倍 | 1.02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 | 2,476,000円 | +12.7% | +4.9% | 1.53% | 23.36倍 | 3.55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
