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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,150 | 4,165 | 4,060 | 4,075 | -75 | -1.8% | 47,700 |
| 2023/09/08 | 4,300 | 4,320 | 4,150 | 4,150 | -165 | -3.8% | 84,100 |
| 2023/09/07 | 4,305 | 4,355 | 4,305 | 4,315 | -25 | -0.6% | 45,300 |
| 2023/09/06 | 4,380 | 4,395 | 4,325 | 4,340 | -40 | -0.9% | 48,400 |
| 2023/09/05 | 4,330 | 4,390 | 4,305 | 4,380 | +55 | +1.3% | 53,700 |
| 2023/09/04 | 4,240 | 4,335 | 4,240 | 4,325 | +85 | +2% | 46,500 |
| 2023/09/01 | 4,245 | 4,265 | 4,225 | 4,240 | -35 | -0.8% | 55,100 |
| 2023/08/31 | 4,175 | 4,280 | 4,175 | 4,275 | +100 | +2.4% | 97,400 |
| 2023/08/30 | 4,180 | 4,205 | 4,165 | 4,175 | +15 | +0.4% | 245,100 |
| 2023/08/29 | 4,240 | 4,250 | 4,155 | 4,160 | -75 | -1.8% | 75,100 |
| 2023/08/28 | 4,175 | 4,245 | 4,175 | 4,235 | +85 | +2% | 89,500 |
| 2023/08/25 | 4,155 | 4,205 | 4,140 | 4,150 | -50 | -1.2% | 56,800 |
| 2023/08/24 | 4,210 | 4,255 | 4,195 | 4,200 | +30 | +0.7% | 84,700 |
| 2023/08/23 | 4,150 | 4,185 | 4,130 | 4,170 | -35 | -0.8% | 77,000 |
| 2023/08/22 | 4,175 | 4,235 | 4,175 | 4,205 | +50 | +1.2% | 77,000 |
| 2023/08/21 | 4,200 | 4,200 | 4,155 | 4,155 | -45 | -1.1% | 80,500 |
| 2023/08/18 | 4,215 | 4,235 | 4,170 | 4,200 | -55 | -1.3% | 73,100 |
| 2023/08/17 | 4,225 | 4,255 | 4,210 | 4,255 | ±0 | ±0% | 89,300 |
| 2023/08/16 | 4,190 | 4,290 | 4,190 | 4,255 | +5 | +0.1% | 94,100 |
| 2023/08/15 | 4,250 | 4,280 | 4,220 | 4,250 | ±0 | ±0% | 75,900 |
| 2023/08/14 | 4,320 | 4,345 | 4,245 | 4,250 | -120 | -2.7% | 85,000 |
| 2023/08/10 | 4,285 | 4,380 | 4,225 | 4,370 | +70 | +1.6% | 89,400 |
| 2023/08/09 | 4,285 | 4,320 | 4,225 | 4,300 | +15 | +0.4% | 82,500 |
| 2023/08/08 | 4,335 | 4,335 | 4,260 | 4,285 | -10 | -0.2% | 110,400 |
| 2023/08/07 | 4,225 | 4,315 | 4,215 | 4,295 | +30 | +0.7% | 112,100 |
| 2023/08/04 | 4,250 | 4,350 | 4,250 | 4,265 | -5 | -0.1% | 102,400 |
| 2023/08/03 | 4,280 | 4,315 | 4,260 | 4,270 | -50 | -1.2% | 94,900 |
| 2023/08/02 | 4,395 | 4,460 | 4,290 | 4,320 | -25 | -0.6% | 162,600 |
| 2023/08/01 | 4,200 | 4,385 | 4,005 | 4,345 | -130 | -2.9% | 261,000 |
| 2023/07/31 | 4,535 | 4,550 | 4,465 | 4,475 | +10 | +0.2% | 66,000 |
| 2023/07/28 | 4,365 | 4,480 | 4,355 | 4,465 | +30 | +0.7% | 71,400 |
| 2023/07/27 | 4,380 | 4,435 | 4,370 | 4,435 | -35 | -0.8% | 60,500 |
| 2023/07/26 | 4,470 | 4,495 | 4,450 | 4,470 | -25 | -0.6% | 67,200 |
| 2023/07/25 | 4,515 | 4,520 | 4,465 | 4,495 | -20 | -0.4% | 60,600 |
| 2023/07/24 | 4,535 | 4,545 | 4,490 | 4,515 | +15 | +0.3% | 41,400 |
| 2023/07/21 | 4,520 | 4,540 | 4,450 | 4,500 | -55 | -1.2% | 59,100 |
| 2023/07/20 | 4,615 | 4,620 | 4,555 | 4,555 | -60 | -1.3% | 39,200 |
| 2023/07/19 | 4,640 | 4,660 | 4,605 | 4,615 | +80 | +1.8% | 81,800 |
| 2023/07/18 | 4,525 | 4,570 | 4,525 | 4,535 | +25 | +0.6% | 45,800 |
| 2023/07/14 | 4,500 | 4,525 | 4,435 | 4,510 | +70 | +1.6% | 48,700 |
| 2023/07/13 | 4,460 | 4,460 | 4,365 | 4,440 | +15 | +0.3% | 45,800 |
| 2023/07/12 | 4,480 | 4,480 | 4,385 | 4,425 | -45 | -1% | 54,900 |
| 2023/07/11 | 4,555 | 4,560 | 4,450 | 4,470 | -35 | -0.8% | 72,200 |
| 2023/07/10 | 4,500 | 4,570 | 4,495 | 4,505 | +5 | +0.1% | 77,000 |
| 2023/07/07 | 4,550 | 4,570 | 4,500 | 4,500 | -70 | -1.5% | 71,900 |
| 2023/07/06 | 4,655 | 4,680 | 4,560 | 4,570 | -155 | -3.3% | 127,900 |
| 2023/07/05 | 4,720 | 4,730 | 4,605 | 4,725 | -15 | -0.3% | 133,600 |
| 2023/07/04 | 4,680 | 4,765 | 4,665 | 4,740 | +70 | +1.5% | 133,400 |
| 2023/07/03 | 4,625 | 4,705 | 4,625 | 4,670 | +170 | +3.8% | 99,700 |
| 2023/06/30 | 4,500 | 4,500 | 4,445 | 4,500 | +20 | +0.4% | 94,200 |
401～
450
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
