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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 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 |
1201～
1250
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
