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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
