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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,900 | 3,900 | 3,790 | 3,865 | +20 | +0.5% | 127,600 |
| 2024/08/13 | 3,850 | 3,860 | 3,750 | 3,845 | +55 | +1.5% | 291,200 |
| 2024/08/09 | 3,810 | 3,925 | 3,710 | 3,790 | +90 | +2.4% | 285,500 |
| 2024/08/08 | 4,060 | 4,060 | 3,615 | 3,700 | +130 | +3.6% | 461,000 |
| 2024/08/07 | 3,545 | 3,620 | 3,475 | 3,570 | +25 | +0.7% | 313,500 |
| 2024/08/06 | 3,480 | 3,675 | 3,430 | 3,545 | +340 | +10.6% | 181,300 |
| 2024/08/05 | 3,440 | 3,470 | 3,140 | 3,205 | -440 | -12.1% | 346,700 |
| 2024/08/02 | 3,715 | 3,740 | 3,620 | 3,645 | -200 | -5.2% | 262,500 |
| 2024/08/01 | 3,920 | 3,960 | 3,770 | 3,845 | -60 | -1.5% | 220,000 |
| 2024/07/31 | 3,725 | 3,905 | 3,725 | 3,905 | +150 | +4% | 136,000 |
| 2024/07/30 | 3,735 | 3,770 | 3,695 | 3,755 | +20 | +0.5% | 70,100 |
| 2024/07/29 | 3,700 | 3,760 | 3,695 | 3,735 | +65 | +1.8% | 77,000 |
| 2024/07/26 | 3,645 | 3,700 | 3,635 | 3,670 | +25 | +0.7% | 90,800 |
| 2024/07/25 | 3,700 | 3,705 | 3,615 | 3,645 | -100 | -2.7% | 168,100 |
| 2024/07/24 | 3,790 | 3,815 | 3,740 | 3,745 | -50 | -1.3% | 123,800 |
| 2024/07/23 | 3,840 | 3,880 | 3,780 | 3,795 | -35 | -0.9% | 68,200 |
| 2024/07/22 | 3,885 | 3,900 | 3,830 | 3,830 | -40 | -1% | 63,800 |
| 2024/07/19 | 3,930 | 3,950 | 3,865 | 3,870 | -85 | -2.1% | 127,700 |
| 2024/07/18 | 4,000 | 4,020 | 3,905 | 3,955 | -150 | -3.7% | 139,900 |
| 2024/07/17 | 4,200 | 4,220 | 4,090 | 4,105 | -55 | -1.3% | 119,700 |
| 2024/07/16 | 4,105 | 4,195 | 4,085 | 4,160 | +105 | +2.6% | 104,100 |
| 2024/07/12 | 4,010 | 4,085 | 4,000 | 4,055 | +10 | +0.2% | 99,600 |
| 2024/07/11 | 4,075 | 4,080 | 3,995 | 4,045 | +35 | +0.9% | 80,900 |
| 2024/07/10 | 4,005 | 4,040 | 3,960 | 4,010 | +20 | +0.5% | 90,900 |
| 2024/07/09 | 3,950 | 4,030 | 3,910 | 3,990 | +30 | +0.8% | 142,500 |
| 2024/07/08 | 4,005 | 4,015 | 3,940 | 3,960 | -65 | -1.6% | 90,000 |
| 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 |
251～
300
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
