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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,090 | 4,110 | 3,990 | 4,025 | -20 | -0.5% | 115,600 |
| 2024/04/22 | 4,120 | 4,145 | 4,005 | 4,045 | -75 | -1.8% | 136,700 |
| 2024/04/19 | 4,230 | 4,250 | 4,070 | 4,120 | -195 | -4.5% | 124,800 |
| 2024/04/18 | 4,220 | 4,350 | 4,205 | 4,315 | +45 | +1.1% | 109,100 |
| 2024/04/17 | 4,230 | 4,330 | 4,225 | 4,270 | +80 | +1.9% | 123,500 |
| 2024/04/16 | 4,185 | 4,245 | 4,155 | 4,190 | -40 | -0.9% | 103,400 |
| 2024/04/15 | 4,180 | 4,245 | 4,180 | 4,230 | -70 | -1.6% | 86,300 |
| 2024/04/12 | 4,370 | 4,375 | 4,295 | 4,300 | -30 | -0.7% | 106,400 |
| 2024/04/11 | 4,245 | 4,335 | 4,245 | 4,330 | +105 | +2.5% | 140,300 |
| 2024/04/10 | 4,275 | 4,305 | 4,210 | 4,225 | -50 | -1.2% | 113,000 |
| 2024/04/09 | 4,250 | 4,275 | 4,170 | 4,275 | +45 | +1.1% | 186,100 |
| 2024/04/08 | 4,295 | 4,305 | 4,185 | 4,230 | -25 | -0.6% | 116,700 |
| 2024/04/05 | 4,315 | 4,375 | 4,220 | 4,255 | -165 | -3.7% | 237,000 |
| 2024/04/04 | 4,405 | 4,550 | 4,375 | 4,420 | +75 | +1.7% | 134,600 |
| 2024/04/03 | 4,405 | 4,415 | 4,310 | 4,345 | -70 | -1.6% | 113,800 |
| 2024/04/02 | 4,450 | 4,500 | 4,395 | 4,415 | -65 | -1.5% | 154,800 |
| 2024/04/01 | 4,615 | 4,690 | 4,465 | 4,480 | -125 | -2.7% | 80,600 |
| 2024/03/29 | 4,620 | 4,660 | 4,525 | 4,605 | +10 | +0.2% | 122,900 |
| 2024/03/28 | 4,650 | 4,685 | 4,535 | 4,595 | -115 | -2.4% | 159,700 |
| 2024/03/27 | 4,760 | 4,770 | 4,695 | 4,710 | -45 | -0.9% | 137,400 |
| 2024/03/26 | 4,805 | 4,855 | 4,720 | 4,755 | -120 | -2.5% | 150,300 |
| 2024/03/25 | 4,975 | 5,040 | 4,870 | 4,875 | -80 | -1.6% | 115,300 |
| 2024/03/22 | 4,900 | 4,990 | 4,830 | 4,955 | +5 | +0.1% | 84,300 |
| 2024/03/21 | 5,070 | 5,100 | 4,940 | 4,950 | -50 | -1% | 137,100 |
| 2024/03/19 | 4,970 | 5,050 | 4,955 | 5,000 | -70 | -1.4% | 108,800 |
| 2024/03/18 | 4,850 | 5,080 | 4,850 | 5,070 | +235 | +4.9% | 88,300 |
| 2024/03/15 | 4,815 | 4,855 | 4,780 | 4,835 | -40 | -0.8% | 150,900 |
| 2024/03/14 | 4,970 | 5,010 | 4,875 | 4,875 | -125 | -2.5% | 104,100 |
| 2024/03/13 | 5,010 | 5,260 | 5,000 | 5,000 | +120 | +2.5% | 251,200 |
| 2024/03/12 | 4,695 | 4,895 | 4,680 | 4,880 | +130 | +2.7% | 81,100 |
| 2024/03/11 | 4,625 | 4,760 | 4,625 | 4,750 | +55 | +1.2% | 106,100 |
| 2024/03/08 | 4,780 | 4,790 | 4,580 | 4,695 | -155 | -3.2% | 302,700 |
| 2024/03/07 | 5,200 | 5,240 | 4,850 | 4,850 | -330 | -6.4% | 162,600 |
| 2024/03/06 | 5,150 | 5,180 | 5,090 | 5,180 | +10 | +0.2% | 101,300 |
| 2024/03/05 | 5,020 | 5,200 | 5,000 | 5,170 | +110 | +2.2% | 92,800 |
| 2024/03/04 | 5,200 | 5,200 | 5,040 | 5,060 | +120 | +2.4% | 164,800 |
| 2024/03/01 | 4,850 | 4,950 | 4,800 | 4,940 | +100 | +2.1% | 78,500 |
| 2024/02/29 | 4,780 | 4,880 | 4,765 | 4,840 | +20 | +0.4% | 89,900 |
| 2024/02/28 | 4,845 | 4,895 | 4,820 | 4,820 | -20 | -0.4% | 88,300 |
| 2024/02/27 | 4,875 | 4,915 | 4,810 | 4,840 | -35 | -0.7% | 97,600 |
| 2024/02/26 | 4,855 | 4,945 | 4,835 | 4,875 | +100 | +2.1% | 111,100 |
| 2024/02/22 | 4,795 | 4,795 | 4,685 | 4,775 | +220 | +4.8% | 84,900 |
| 2024/02/21 | 4,600 | 4,650 | 4,555 | 4,555 | -50 | -1.1% | 47,400 |
| 2024/02/20 | 4,665 | 4,665 | 4,535 | 4,605 | -60 | -1.3% | 61,800 |
| 2024/02/19 | 4,705 | 4,720 | 4,625 | 4,665 | -35 | -0.7% | 47,400 |
| 2024/02/16 | 4,700 | 4,770 | 4,620 | 4,700 | +45 | +1% | 100,400 |
| 2024/02/15 | 4,780 | 4,790 | 4,620 | 4,655 | -105 | -2.2% | 101,300 |
| 2024/02/14 | 4,605 | 4,760 | 4,560 | 4,760 | +135 | +2.9% | 87,100 |
| 2024/02/13 | 4,510 | 4,640 | 4,510 | 4,625 | +135 | +3% | 65,500 |
| 2024/02/09 | 4,585 | 4,585 | 4,470 | 4,490 | -65 | -1.4% | 67,800 |
251～
300
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
