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 |
|---|---|---|---|---|---|---|---|
| 2020/10/27 | 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 |
| 2020/09/29 | 3,715 | 3,785 | 3,670 | 3,760 | -5 | -0.1% | 80,500 |
| 2020/09/28 | 3,770 | 3,780 | 3,700 | 3,765 | +45 | +1.2% | 94,900 |
| 2020/09/25 | 3,665 | 3,770 | 3,665 | 3,720 | +70 | +1.9% | 97,800 |
| 2020/09/24 | 3,685 | 3,700 | 3,610 | 3,650 | +10 | +0.3% | 80,800 |
| 2020/09/23 | 3,650 | 3,705 | 3,610 | 3,640 | -75 | -2% | 73,000 |
| 2020/09/18 | 3,670 | 3,715 | 3,630 | 3,715 | +60 | +1.6% | 73,100 |
| 2020/09/17 | 3,625 | 3,670 | 3,565 | 3,655 | +45 | +1.2% | 74,400 |
| 2020/09/16 | 3,585 | 3,625 | 3,570 | 3,610 | +70 | +2% | 64,900 |
| 2020/09/15 | 3,580 | 3,595 | 3,490 | 3,540 | -30 | -0.8% | 43,700 |
| 2020/09/14 | 3,590 | 3,590 | 3,490 | 3,570 | +25 | +0.7% | 57,600 |
| 2020/09/11 | 3,520 | 3,545 | 3,465 | 3,545 | +30 | +0.9% | 65,900 |
| 2020/09/10 | 3,510 | 3,580 | 3,500 | 3,515 | +15 | +0.4% | 69,100 |
| 2020/09/09 | 3,490 | 3,510 | 3,430 | 3,500 | -55 | -1.5% | 84,300 |
| 2020/09/08 | 3,585 | 3,605 | 3,500 | 3,555 | +5 | +0.1% | 53,100 |
| 2020/09/07 | 3,540 | 3,575 | 3,480 | 3,550 | +10 | +0.3% | 59,700 |
| 2020/09/04 | 3,550 | 3,610 | 3,520 | 3,540 | -65 | -1.8% | 61,700 |
| 2020/09/03 | 3,605 | 3,670 | 3,585 | 3,605 | +20 | +0.6% | 136,700 |
| 2020/09/02 | 3,585 | 3,640 | 3,540 | 3,585 | +20 | +0.6% | 62,000 |
| 2020/09/01 | 3,525 | 3,585 | 3,510 | 3,565 | -20 | -0.6% | 55,900 |
| 2020/08/31 | 3,545 | 3,650 | 3,545 | 3,585 | +45 | +1.3% | 61,400 |
| 2020/08/28 | 3,600 | 3,630 | 3,490 | 3,540 | -85 | -2.3% | 68,400 |
| 2020/08/27 | 3,655 | 3,655 | 3,565 | 3,625 | -15 | -0.4% | 44,700 |
| 2020/08/26 | 3,630 | 3,675 | 3,580 | 3,640 | -20 | -0.5% | 57,200 |
| 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 |
1151～
1200
件表示中 / 5909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 | 399,000円 | +4.6% | -16.7% | 1.90% | 14.97倍 | 1.35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 |
| 中国塗 | 264,200円 | +1.4% | +0.1% | 3.67% | 11.91倍 | 1.57倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 高砂香 | 717,000円 | +0.4% | -15.1% | 3.35% | 11.94倍 | 0.97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 | 170,100円 | +4.0% | +5.9% | 3.06% | 13.68倍 | 1.11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 |
| エスケー化研 | 853,000円 | +2.7% | +0.2% | 1.41% | 10.65倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
