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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,020 | 4,055 | 3,995 | 4,025 | -10 | -0.2% | 78,000 |
| 2024/07/04 | 4,020 | 4,035 | 3,960 | 4,035 | +15 | +0.4% | 163,600 |
| 2024/07/03 | 3,980 | 4,050 | 3,935 | 4,020 | +40 | +1% | 138,100 |
| 2024/07/02 | 4,020 | 4,030 | 3,935 | 3,980 | -65 | -1.6% | 175,100 |
| 2024/07/01 | 4,100 | 4,110 | 4,025 | 4,045 | -45 | -1.1% | 82,900 |
| 2024/06/28 | 4,150 | 4,155 | 4,090 | 4,090 | -60 | -1.4% | 100,800 |
| 2024/06/27 | 4,180 | 4,195 | 4,125 | 4,150 | -50 | -1.2% | 86,000 |
| 2024/06/26 | 4,115 | 4,225 | 4,110 | 4,200 | +100 | +2.4% | 110,300 |
| 2024/06/25 | 4,070 | 4,100 | 4,035 | 4,100 | +35 | +0.9% | 104,900 |
| 2024/06/24 | 4,030 | 4,080 | 4,010 | 4,065 | +45 | +1.1% | 104,900 |
| 2024/06/21 | 4,030 | 4,075 | 4,005 | 4,020 | +40 | +1% | 249,800 |
| 2024/06/20 | 3,985 | 4,030 | 3,910 | 3,980 | +205 | +5.4% | 376,500 |
| 2024/06/19 | 3,755 | 3,810 | 3,745 | 3,775 | +5 | +0.1% | 139,200 |
| 2024/06/18 | 3,810 | 3,845 | 3,745 | 3,770 | -30 | -0.8% | 124,400 |
| 2024/06/17 | 3,845 | 3,870 | 3,800 | 3,800 | -140 | -3.6% | 65,000 |
| 2024/06/14 | 3,895 | 3,975 | 3,885 | 3,940 | +35 | +0.9% | 124,100 |
| 2024/06/13 | 3,895 | 3,955 | 3,865 | 3,905 | +55 | +1.4% | 154,700 |
| 2024/06/12 | 3,875 | 3,890 | 3,830 | 3,850 | -20 | -0.5% | 71,100 |
| 2024/06/11 | 3,835 | 3,905 | 3,835 | 3,870 | +5 | +0.1% | 78,800 |
| 2024/06/10 | 3,840 | 3,890 | 3,825 | 3,865 | +20 | +0.5% | 70,700 |
| 2024/06/07 | 3,800 | 3,855 | 3,800 | 3,845 | +45 | +1.2% | 68,600 |
| 2024/06/06 | 3,850 | 3,865 | 3,800 | 3,800 | -5 | -0.1% | 56,900 |
| 2024/06/05 | 3,755 | 3,845 | 3,750 | 3,805 | +50 | +1.3% | 77,300 |
| 2024/06/04 | 3,730 | 3,770 | 3,715 | 3,755 | +5 | +0.1% | 108,400 |
| 2024/06/03 | 3,850 | 3,850 | 3,745 | 3,750 | -95 | -2.5% | 118,900 |
| 2024/05/31 | 3,830 | 3,880 | 3,800 | 3,845 | +15 | +0.4% | 130,100 |
| 2024/05/30 | 3,815 | 3,870 | 3,785 | 3,830 | -85 | -2.2% | 124,100 |
| 2024/05/29 | 3,955 | 4,015 | 3,890 | 3,915 | +20 | +0.5% | 136,600 |
| 2024/05/28 | 3,920 | 3,920 | 3,855 | 3,895 | -25 | -0.6% | 102,400 |
| 2024/05/27 | 4,000 | 4,010 | 3,880 | 3,920 | -30 | -0.8% | 104,700 |
| 2024/05/24 | 3,955 | 4,010 | 3,935 | 3,950 | -25 | -0.6% | 109,400 |
| 2024/05/23 | 3,935 | 4,005 | 3,905 | 3,975 | +110 | +2.8% | 147,400 |
| 2024/05/22 | 3,900 | 3,915 | 3,850 | 3,865 | -60 | -1.5% | 85,000 |
| 2024/05/21 | 3,970 | 4,000 | 3,915 | 3,925 | +20 | +0.5% | 104,900 |
| 2024/05/20 | 3,890 | 3,975 | 3,860 | 3,905 | +55 | +1.4% | 83,800 |
| 2024/05/17 | 3,800 | 3,895 | 3,775 | 3,850 | +50 | +1.3% | 118,900 |
| 2024/05/16 | 3,775 | 3,855 | 3,750 | 3,800 | +95 | +2.6% | 117,200 |
| 2024/05/15 | 3,730 | 3,815 | 3,705 | 3,705 | ±0 | ±0% | 156,900 |
| 2024/05/14 | 3,875 | 3,885 | 3,670 | 3,705 | -210 | -5.4% | 224,600 |
| 2024/05/13 | 3,950 | 3,965 | 3,780 | 3,915 | -275 | -6.6% | 383,600 |
| 2024/05/10 | 4,200 | 4,235 | 4,140 | 4,190 | -15 | -0.4% | 163,200 |
| 2024/05/09 | 4,135 | 4,260 | 4,115 | 4,205 | +45 | +1.1% | 86,200 |
| 2024/05/08 | 4,130 | 4,205 | 4,110 | 4,160 | +70 | +1.7% | 147,000 |
| 2024/05/07 | 4,050 | 4,130 | 4,045 | 4,090 | +40 | +1% | 96,600 |
| 2024/05/02 | 4,085 | 4,090 | 4,000 | 4,050 | +10 | +0.2% | 98,600 |
| 2024/05/01 | 4,000 | 4,090 | 3,985 | 4,040 | -30 | -0.7% | 111,900 |
| 2024/04/30 | 4,010 | 4,070 | 3,970 | 4,070 | +60 | +1.5% | 168,100 |
| 2024/04/26 | 3,950 | 4,040 | 3,915 | 4,010 | +60 | +1.5% | 201,700 |
| 2024/04/25 | 4,045 | 4,045 | 3,940 | 3,950 | -145 | -3.5% | 142,800 |
| 2024/04/24 | 4,055 | 4,150 | 4,040 | 4,095 | +70 | +1.7% | 124,900 |
201～
250
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
