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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,450 | 3,460 | 3,330 | 3,340 | -160 | -4.6% | 124,100 |
| 2025/01/10 | 3,500 | 3,535 | 3,495 | 3,500 | -15 | -0.4% | 60,600 |
| 2025/01/09 | 3,505 | 3,530 | 3,485 | 3,515 | ±0 | ±0% | 62,300 |
| 2025/01/08 | 3,500 | 3,540 | 3,495 | 3,515 | +10 | +0.3% | 72,900 |
| 2025/01/07 | 3,520 | 3,570 | 3,485 | 3,505 | +5 | +0.1% | 103,900 |
| 2025/01/06 | 3,540 | 3,610 | 3,480 | 3,500 | -65 | -1.8% | 113,800 |
| 2024/12/30 | 3,565 | 3,600 | 3,530 | 3,565 | +10 | +0.3% | 51,100 |
| 2024/12/27 | 3,470 | 3,555 | 3,465 | 3,555 | +90 | +2.6% | 72,700 |
| 2024/12/26 | 3,455 | 3,485 | 3,440 | 3,465 | +15 | +0.4% | 69,900 |
| 2024/12/25 | 3,515 | 3,515 | 3,425 | 3,450 | -65 | -1.8% | 59,900 |
| 2024/12/24 | 3,550 | 3,550 | 3,500 | 3,515 | -15 | -0.4% | 58,200 |
| 2024/12/23 | 3,500 | 3,530 | 3,485 | 3,530 | +50 | +1.4% | 75,200 |
| 2024/12/20 | 3,500 | 3,515 | 3,465 | 3,480 | -20 | -0.6% | 149,800 |
| 2024/12/19 | 3,450 | 3,530 | 3,440 | 3,500 | ±0 | ±0% | 84,100 |
| 2024/12/18 | 3,490 | 3,530 | 3,485 | 3,500 | +10 | +0.3% | 64,900 |
| 2024/12/17 | 3,450 | 3,515 | 3,440 | 3,490 | +25 | +0.7% | 126,600 |
| 2024/12/16 | 3,455 | 3,505 | 3,445 | 3,465 | -20 | -0.6% | 95,000 |
| 2024/12/13 | 3,420 | 3,505 | 3,420 | 3,485 | +25 | +0.7% | 90,600 |
| 2024/12/12 | 3,500 | 3,510 | 3,435 | 3,460 | -10 | -0.3% | 72,400 |
| 2024/12/11 | 3,460 | 3,480 | 3,435 | 3,470 | +35 | +1% | 77,800 |
| 2024/12/10 | 3,450 | 3,455 | 3,420 | 3,435 | +35 | +1% | 77,800 |
| 2024/12/09 | 3,415 | 3,425 | 3,370 | 3,400 | -15 | -0.4% | 84,300 |
| 2024/12/06 | 3,380 | 3,425 | 3,365 | 3,415 | +30 | +0.9% | 79,900 |
| 2024/12/05 | 3,420 | 3,425 | 3,380 | 3,385 | -15 | -0.4% | 75,400 |
| 2024/12/04 | 3,460 | 3,485 | 3,385 | 3,400 | -60 | -1.7% | 68,300 |
| 2024/12/03 | 3,410 | 3,480 | 3,410 | 3,460 | +50 | +1.5% | 84,600 |
| 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 |
151～
200
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
