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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/18 | 3,695 | 3,720 | 3,660 | 3,700 | +50 | +1.4% | 81,900 |
| 2024/09/17 | 3,665 | 3,690 | 3,600 | 3,650 | -15 | -0.4% | 69,100 |
| 2024/09/13 | 3,710 | 3,715 | 3,640 | 3,665 | -35 | -0.9% | 73,900 |
| 2024/09/12 | 3,735 | 3,740 | 3,670 | 3,700 | +80 | +2.2% | 76,600 |
| 2024/09/11 | 3,660 | 3,725 | 3,595 | 3,620 | -50 | -1.4% | 71,500 |
| 2024/09/10 | 3,685 | 3,695 | 3,605 | 3,670 | +10 | +0.3% | 95,800 |
| 2024/09/09 | 3,595 | 3,670 | 3,565 | 3,660 | -75 | -2% | 72,700 |
| 2024/09/06 | 3,805 | 3,820 | 3,695 | 3,735 | -50 | -1.3% | 79,800 |
| 2024/09/05 | 3,780 | 3,825 | 3,760 | 3,785 | -45 | -1.2% | 66,000 |
| 2024/09/04 | 3,850 | 3,875 | 3,800 | 3,830 | -170 | -4.3% | 99,200 |
| 2024/09/03 | 3,990 | 4,045 | 3,960 | 4,000 | +45 | +1.1% | 74,300 |
| 2024/09/02 | 3,975 | 4,005 | 3,950 | 3,955 | ±0 | ±0% | 68,100 |
| 2024/08/30 | 3,945 | 3,995 | 3,915 | 3,955 | +10 | +0.3% | 72,800 |
| 2024/08/29 | 3,930 | 4,005 | 3,915 | 3,945 | +15 | +0.4% | 84,700 |
| 2024/08/28 | 3,895 | 3,940 | 3,815 | 3,930 | +50 | +1.3% | 65,400 |
| 2024/08/27 | 3,900 | 3,910 | 3,855 | 3,880 | -45 | -1.1% | 73,300 |
| 2024/08/26 | 3,980 | 3,980 | 3,915 | 3,925 | -55 | -1.4% | 70,300 |
| 2024/08/23 | 4,075 | 4,075 | 3,960 | 3,980 | -110 | -2.7% | 58,800 |
| 2024/08/22 | 4,085 | 4,130 | 4,055 | 4,090 | ±0 | ±0% | 100,500 |
| 2024/08/21 | 4,025 | 4,100 | 4,020 | 4,090 | +5 | +0.1% | 89,500 |
| 2024/08/20 | 4,035 | 4,120 | 4,005 | 4,085 | +80 | +2% | 88,600 |
| 2024/08/19 | 4,010 | 4,110 | 3,995 | 4,005 | ±0 | ±0% | 110,200 |
| 2024/08/16 | 3,960 | 4,030 | 3,940 | 4,005 | +115 | +3% | 123,900 |
| 2024/08/15 | 3,895 | 3,915 | 3,860 | 3,890 | +25 | +0.6% | 89,600 |
201～
250
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
