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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/06/11 | 3,920 | 4,020 | 3,885 | 3,970 | +50 | +1.3% | 94,900 |
| 2020/06/10 | 3,860 | 3,950 | 3,815 | 3,920 | +55 | +1.4% | 83,900 |
| 2020/06/09 | 3,785 | 3,885 | 3,750 | 3,865 | +80 | +2.1% | 83,600 |
| 2020/06/08 | 3,750 | 3,785 | 3,645 | 3,785 | +45 | +1.2% | 170,800 |
| 2020/06/05 | 3,855 | 3,855 | 3,685 | 3,740 | -150 | -3.9% | 178,600 |
| 2020/06/04 | 4,050 | 4,050 | 3,880 | 3,890 | -110 | -2.8% | 81,500 |
| 2020/06/03 | 4,050 | 4,060 | 3,965 | 4,000 | -40 | -1% | 90,000 |
| 2020/06/02 | 4,000 | 4,045 | 3,965 | 4,040 | +55 | +1.4% | 163,500 |
| 2020/06/01 | 3,945 | 4,005 | 3,885 | 3,985 | -30 | -0.7% | 79,500 |
| 2020/05/29 | 3,835 | 4,020 | 3,820 | 4,015 | +180 | +4.7% | 144,900 |
| 2020/05/28 | 3,930 | 3,930 | 3,730 | 3,835 | -95 | -2.4% | 124,100 |
| 2020/05/27 | 3,920 | 3,950 | 3,835 | 3,930 | -20 | -0.5% | 78,300 |
| 2020/05/26 | 3,990 | 3,990 | 3,880 | 3,950 | +75 | +1.9% | 85,200 |
| 2020/05/25 | 3,780 | 3,885 | 3,775 | 3,875 | +100 | +2.6% | 39,000 |
| 2020/05/22 | 3,750 | 3,810 | 3,715 | 3,775 | -25 | -0.7% | 51,500 |
| 2020/05/21 | 3,970 | 4,035 | 3,780 | 3,800 | -30 | -0.8% | 113,700 |
| 2020/05/20 | 3,680 | 3,860 | 3,675 | 3,830 | +135 | +3.7% | 107,300 |
| 2020/05/19 | 3,740 | 3,775 | 3,625 | 3,695 | -25 | -0.7% | 101,800 |
| 2020/05/18 | 3,675 | 3,720 | 3,625 | 3,720 | +40 | +1.1% | 86,900 |
| 2020/05/15 | 3,500 | 3,740 | 3,500 | 3,680 | +220 | +6.4% | 166,700 |
| 2020/05/14 | 3,440 | 3,495 | 3,440 | 3,460 | -25 | -0.7% | 114,900 |
| 2020/05/13 | 3,380 | 3,485 | 3,360 | 3,485 | +55 | +1.6% | 137,100 |
| 2020/05/12 | 3,430 | 3,435 | 3,380 | 3,430 | ±0 | ±0% | 100,500 |
| 2020/05/11 | 3,320 | 3,520 | 3,320 | 3,430 | +260 | +8.2% | 208,800 |
| 2020/05/08 | 3,215 | 3,220 | 3,140 | 3,170 | +10 | +0.3% | 47,700 |
| 2020/05/07 | 3,140 | 3,160 | 3,100 | 3,160 | -5 | -0.2% | 53,400 |
| 2020/05/01 | 3,200 | 3,210 | 3,150 | 3,165 | -45 | -1.4% | 40,800 |
1251～
1300
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
