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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/24 | 4,200 | 4,280 | 4,200 | 4,240 | +50 | +1.2% | 20,100 |
| 2023/11/22 | 4,180 | 4,265 | 4,160 | 4,190 | -5 | -0.1% | 47,600 |
| 2023/11/21 | 4,090 | 4,205 | 4,085 | 4,195 | +105 | +2.6% | 62,900 |
| 2023/11/20 | 4,160 | 4,175 | 4,090 | 4,090 | -60 | -1.4% | 70,700 |
| 2023/11/17 | 4,215 | 4,235 | 4,145 | 4,150 | -35 | -0.8% | 57,100 |
| 2023/11/16 | 4,225 | 4,235 | 4,145 | 4,185 | -105 | -2.4% | 74,900 |
| 2023/11/15 | 4,265 | 4,325 | 4,240 | 4,290 | +80 | +1.9% | 77,900 |
| 2023/11/14 | 4,215 | 4,235 | 4,140 | 4,210 | +10 | +0.2% | 49,000 |
| 2023/11/13 | 4,220 | 4,280 | 4,175 | 4,200 | -5 | -0.1% | 43,800 |
| 2023/11/10 | 4,240 | 4,245 | 4,150 | 4,205 | +10 | +0.2% | 42,200 |
| 2023/11/09 | 4,100 | 4,200 | 4,100 | 4,195 | +110 | +2.7% | 35,600 |
| 2023/11/08 | 4,045 | 4,105 | 4,045 | 4,085 | -20 | -0.5% | 44,000 |
| 2023/11/07 | 4,155 | 4,205 | 4,095 | 4,105 | -50 | -1.2% | 55,100 |
| 2023/11/06 | 4,090 | 4,180 | 4,020 | 4,155 | +135 | +3.4% | 88,100 |
| 2023/11/02 | 3,925 | 4,030 | 3,925 | 4,020 | +175 | +4.6% | 72,500 |
| 2023/11/01 | 3,850 | 3,970 | 3,795 | 3,845 | -210 | -5.2% | 145,600 |
| 2023/10/31 | 4,030 | 4,060 | 3,925 | 4,055 | ±0 | ±0% | 157,800 |
| 2023/10/30 | 3,980 | 4,065 | 3,980 | 4,055 | +5 | +0.1% | 361,100 |
| 2023/10/27 | 3,940 | 4,050 | 3,940 | 4,050 | +175 | +4.5% | 118,000 |
| 2023/10/26 | 4,010 | 4,015 | 3,865 | 3,875 | -135 | -3.4% | 78,100 |
| 2023/10/25 | 4,100 | 4,135 | 3,990 | 4,010 | -75 | -1.8% | 82,600 |
| 2023/10/24 | 4,060 | 4,115 | 3,995 | 4,085 | +40 | +1% | 76,100 |
| 2023/10/23 | 4,040 | 4,090 | 4,040 | 4,045 | -40 | -1% | 57,500 |
| 2023/10/20 | 4,080 | 4,135 | 4,080 | 4,085 | -15 | -0.4% | 41,700 |
401～
450
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
