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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,400 | 3,410 | 3,350 | 3,410 | +20 | +0.6% | 112,200 |
| 2024/11/29 | 3,385 | 3,410 | 3,340 | 3,390 | +15 | +0.4% | 81,000 |
| 2024/11/28 | 3,330 | 3,375 | 3,290 | 3,375 | +30 | +0.9% | 126,000 |
| 2024/11/27 | 3,410 | 3,425 | 3,315 | 3,345 | -90 | -2.6% | 128,700 |
| 2024/11/26 | 3,495 | 3,520 | 3,400 | 3,435 | -35 | -1% | 96,600 |
| 2024/11/25 | 3,495 | 3,495 | 3,460 | 3,470 | +15 | +0.4% | 77,000 |
| 2024/11/22 | 3,470 | 3,500 | 3,455 | 3,455 | -15 | -0.4% | 51,200 |
| 2024/11/21 | 3,435 | 3,485 | 3,435 | 3,470 | +20 | +0.6% | 87,100 |
| 2024/11/20 | 3,490 | 3,515 | 3,430 | 3,450 | -40 | -1.1% | 89,800 |
| 2024/11/19 | 3,515 | 3,530 | 3,475 | 3,490 | +10 | +0.3% | 99,900 |
| 2024/11/18 | 3,460 | 3,500 | 3,450 | 3,480 | -15 | -0.4% | 85,600 |
| 2024/11/15 | 3,500 | 3,515 | 3,475 | 3,495 | +20 | +0.6% | 78,000 |
| 2024/11/14 | 3,525 | 3,540 | 3,460 | 3,475 | -60 | -1.7% | 101,400 |
| 2024/11/13 | 3,585 | 3,590 | 3,525 | 3,535 | -75 | -2.1% | 71,200 |
| 2024/11/12 | 3,595 | 3,615 | 3,570 | 3,610 | +25 | +0.7% | 61,900 |
| 2024/11/11 | 3,560 | 3,585 | 3,520 | 3,585 | -10 | -0.3% | 74,300 |
| 2024/11/08 | 3,685 | 3,685 | 3,585 | 3,595 | -45 | -1.2% | 70,000 |
| 2024/11/07 | 3,650 | 3,670 | 3,595 | 3,640 | +15 | +0.4% | 121,600 |
| 2024/11/06 | 3,700 | 3,710 | 3,615 | 3,625 | -40 | -1.1% | 133,100 |
| 2024/11/05 | 3,795 | 3,795 | 3,665 | 3,665 | -20 | -0.5% | 124,800 |
| 2024/11/01 | 3,770 | 3,790 | 3,680 | 3,685 | -90 | -2.4% | 206,700 |
| 2024/10/31 | 3,760 | 3,795 | 3,710 | 3,775 | +70 | +1.9% | 150,700 |
| 2024/10/30 | 3,735 | 3,735 | 3,690 | 3,705 | +25 | +0.7% | 336,500 |
| 2024/10/29 | 3,705 | 3,705 | 3,645 | 3,680 | -20 | -0.5% | 59,000 |
| 2024/10/28 | 3,665 | 3,720 | 3,645 | 3,700 | +40 | +1.1% | 74,900 |
| 2024/10/25 | 3,670 | 3,695 | 3,625 | 3,660 | -5 | -0.1% | 68,800 |
| 2024/10/24 | 3,670 | 3,700 | 3,650 | 3,665 | -40 | -1.1% | 86,600 |
| 2024/10/23 | 3,820 | 3,835 | 3,690 | 3,705 | -145 | -3.8% | 85,100 |
| 2024/10/22 | 3,890 | 3,910 | 3,825 | 3,850 | -65 | -1.7% | 83,800 |
| 2024/10/21 | 3,835 | 3,925 | 3,820 | 3,915 | +75 | +2% | 82,700 |
| 2024/10/18 | 3,860 | 3,865 | 3,815 | 3,840 | +25 | +0.7% | 41,500 |
| 2024/10/17 | 3,875 | 3,880 | 3,805 | 3,815 | -60 | -1.5% | 81,800 |
| 2024/10/16 | 3,870 | 3,880 | 3,835 | 3,875 | -65 | -1.6% | 66,600 |
| 2024/10/15 | 3,960 | 4,025 | 3,930 | 3,940 | +50 | +1.3% | 123,100 |
| 2024/10/11 | 3,950 | 3,950 | 3,890 | 3,890 | -60 | -1.5% | 70,400 |
| 2024/10/10 | 4,000 | 4,000 | 3,950 | 3,950 | -15 | -0.4% | 60,200 |
| 2024/10/09 | 3,975 | 3,995 | 3,885 | 3,965 | +30 | +0.8% | 91,500 |
| 2024/10/08 | 3,945 | 3,980 | 3,920 | 3,935 | -45 | -1.1% | 81,300 |
| 2024/10/07 | 4,020 | 4,030 | 3,965 | 3,980 | +70 | +1.8% | 90,800 |
| 2024/10/04 | 4,000 | 4,000 | 3,910 | 3,910 | -90 | -2.3% | 67,700 |
| 2024/10/03 | 3,980 | 4,020 | 3,955 | 4,000 | +90 | +2.3% | 81,400 |
| 2024/10/02 | 3,955 | 3,980 | 3,890 | 3,910 | -115 | -2.9% | 81,800 |
| 2024/10/01 | 4,015 | 4,025 | 3,955 | 4,025 | +45 | +1.1% | 85,600 |
| 2024/09/30 | 3,925 | 4,000 | 3,915 | 3,980 | -70 | -1.7% | 86,700 |
| 2024/09/27 | 4,035 | 4,075 | 4,010 | 4,050 | +15 | +0.4% | 79,700 |
| 2024/09/26 | 3,960 | 4,040 | 3,950 | 4,035 | +125 | +3.2% | 110,500 |
| 2024/09/25 | 3,840 | 3,940 | 3,820 | 3,910 | +45 | +1.2% | 62,600 |
| 2024/09/24 | 3,910 | 3,910 | 3,845 | 3,865 | +5 | +0.1% | 61,400 |
| 2024/09/20 | 3,795 | 3,910 | 3,795 | 3,860 | +110 | +2.9% | 111,400 |
| 2024/09/19 | 3,755 | 3,775 | 3,725 | 3,750 | +50 | +1.4% | 61,700 |
101～
150
件表示中 / 5863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 | 357,000円 | +17.7% | +38.0% | 2.04% | 11.34倍 | 1.27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 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.51倍 | 0.75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 | 660,000円 | +14.8% | +239.9% | 3.64% | 9.19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 |
| 長谷川香 | 286,000円 | +3.7% | +7.5% | 2.59% | 15.41倍 | 0.98倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 信越ポリ | 145,200円 | - | - | - | - | 0.95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 |
市場注目の銘柄
チャート関連のコラム
