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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,550 | 4,575 | 4,475 | 4,555 | -35 | -0.8% | 99,100 |
| 2024/02/07 | 4,595 | 4,660 | 4,550 | 4,590 | -55 | -1.2% | 92,700 |
| 2024/02/06 | 4,715 | 4,715 | 4,630 | 4,645 | -70 | -1.5% | 75,100 |
| 2024/02/05 | 4,630 | 4,735 | 4,565 | 4,715 | +155 | +3.4% | 234,500 |
| 2024/02/02 | 4,380 | 4,580 | 4,380 | 4,560 | +220 | +5.1% | 185,400 |
| 2024/02/01 | 4,255 | 4,440 | 4,255 | 4,340 | +155 | +3.7% | 301,800 |
| 2024/01/31 | 4,130 | 4,195 | 4,130 | 4,185 | -55 | -1.3% | 134,600 |
| 2024/01/30 | 4,255 | 4,255 | 4,180 | 4,240 | -10 | -0.2% | 93,100 |
| 2024/01/29 | 4,230 | 4,255 | 4,140 | 4,250 | +50 | +1.2% | 115,000 |
| 2024/01/26 | 4,305 | 4,320 | 4,180 | 4,200 | -195 | -4.4% | 71,700 |
| 2024/01/25 | 4,240 | 4,425 | 4,240 | 4,395 | +165 | +3.9% | 133,100 |
| 2024/01/24 | 4,225 | 4,260 | 4,195 | 4,230 | -130 | -3% | 106,900 |
| 2024/01/23 | 4,410 | 4,435 | 4,335 | 4,360 | -55 | -1.2% | 73,900 |
| 2024/01/22 | 4,325 | 4,420 | 4,300 | 4,415 | +185 | +4.4% | 64,800 |
| 2024/01/19 | 4,175 | 4,275 | 4,170 | 4,230 | +125 | +3% | 78,700 |
| 2024/01/18 | 4,160 | 4,190 | 4,105 | 4,105 | -55 | -1.3% | 55,800 |
| 2024/01/17 | 4,295 | 4,325 | 4,130 | 4,160 | -105 | -2.5% | 91,800 |
| 2024/01/16 | 4,510 | 4,510 | 4,265 | 4,265 | -265 | -5.8% | 55,500 |
| 2024/01/15 | 4,475 | 4,540 | 4,440 | 4,530 | +55 | +1.2% | 80,000 |
| 2024/01/12 | 4,465 | 4,490 | 4,400 | 4,475 | +35 | +0.8% | 102,900 |
| 2024/01/11 | 4,435 | 4,465 | 4,390 | 4,440 | +15 | +0.3% | 87,800 |
| 2024/01/10 | 4,300 | 4,470 | 4,300 | 4,425 | +110 | +2.5% | 138,300 |
| 2024/01/09 | 4,150 | 4,360 | 4,150 | 4,315 | +205 | +5% | 104,400 |
| 2024/01/05 | 4,180 | 4,200 | 4,070 | 4,110 | -40 | -1% | 49,500 |
| 2024/01/04 | 4,165 | 4,165 | 4,085 | 4,150 | -25 | -0.6% | 52,300 |
| 2023/12/29 | 4,200 | 4,200 | 4,160 | 4,175 | -10 | -0.2% | 21,000 |
| 2023/12/28 | 4,205 | 4,215 | 4,170 | 4,185 | -55 | -1.3% | 21,800 |
| 2023/12/27 | 4,200 | 4,250 | 4,200 | 4,240 | +75 | +1.8% | 45,000 |
| 2023/12/26 | 4,125 | 4,170 | 4,125 | 4,165 | +5 | +0.1% | 33,200 |
| 2023/12/25 | 4,225 | 4,235 | 4,145 | 4,160 | -40 | -1% | 27,300 |
| 2023/12/22 | 4,170 | 4,240 | 4,170 | 4,200 | +50 | +1.2% | 38,100 |
| 2023/12/21 | 4,090 | 4,215 | 4,090 | 4,150 | +30 | +0.7% | 118,600 |
| 2023/12/20 | 4,215 | 4,255 | 4,110 | 4,120 | -30 | -0.7% | 77,100 |
| 2023/12/19 | 4,170 | 4,170 | 4,070 | 4,150 | -20 | -0.5% | 70,000 |
| 2023/12/18 | 4,090 | 4,200 | 4,090 | 4,170 | +30 | +0.7% | 63,900 |
| 2023/12/15 | 4,000 | 4,190 | 3,995 | 4,140 | +140 | +3.5% | 114,600 |
| 2023/12/14 | 3,995 | 4,045 | 3,985 | 4,000 | +90 | +2.3% | 83,800 |
| 2023/12/13 | 3,865 | 3,930 | 3,840 | 3,910 | +60 | +1.6% | 62,600 |
| 2023/12/12 | 3,920 | 3,935 | 3,845 | 3,850 | -45 | -1.2% | 38,100 |
| 2023/12/11 | 3,850 | 3,920 | 3,850 | 3,895 | +35 | +0.9% | 41,000 |
| 2023/12/08 | 3,850 | 3,865 | 3,805 | 3,860 | -40 | -1% | 97,500 |
| 2023/12/07 | 3,985 | 4,010 | 3,900 | 3,900 | -165 | -4.1% | 69,900 |
| 2023/12/06 | 4,005 | 4,095 | 4,005 | 4,065 | +35 | +0.9% | 138,500 |
| 2023/12/05 | 4,125 | 4,125 | 4,010 | 4,030 | -165 | -3.9% | 101,600 |
| 2023/12/04 | 4,230 | 4,260 | 4,190 | 4,195 | -150 | -3.5% | 62,600 |
| 2023/12/01 | 4,390 | 4,390 | 4,300 | 4,345 | -40 | -0.9% | 78,500 |
| 2023/11/30 | 4,330 | 4,390 | 4,315 | 4,385 | +50 | +1.2% | 46,700 |
| 2023/11/29 | 4,270 | 4,350 | 4,235 | 4,335 | +90 | +2.1% | 50,300 |
| 2023/11/28 | 4,285 | 4,285 | 4,235 | 4,245 | +30 | +0.7% | 33,800 |
| 2023/11/27 | 4,265 | 4,270 | 4,185 | 4,215 | -25 | -0.6% | 28,100 |
301～
350
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
