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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 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 |
| 2023/10/19 | 4,110 | 4,130 | 4,050 | 4,100 | -110 | -2.6% | 47,800 |
| 2023/10/18 | 4,205 | 4,220 | 4,160 | 4,210 | +45 | +1.1% | 32,400 |
| 2023/10/17 | 4,175 | 4,230 | 4,140 | 4,165 | +30 | +0.7% | 52,300 |
| 2023/10/16 | 4,130 | 4,145 | 4,065 | 4,135 | -50 | -1.2% | 59,700 |
| 2023/10/13 | 4,190 | 4,240 | 4,165 | 4,185 | -25 | -0.6% | 86,700 |
| 2023/10/12 | 4,045 | 4,235 | 4,000 | 4,210 | +220 | +5.5% | 95,400 |
| 2023/10/11 | 3,990 | 4,025 | 3,960 | 3,990 | -40 | -1% | 47,900 |
| 2023/10/10 | 4,030 | 4,085 | 4,020 | 4,030 | +60 | +1.5% | 98,600 |
| 2023/10/06 | 4,040 | 4,055 | 3,965 | 3,970 | -100 | -2.5% | 55,100 |
| 2023/10/05 | 3,960 | 4,080 | 3,920 | 4,070 | +210 | +5.4% | 120,800 |
| 2023/10/04 | 3,835 | 3,890 | 3,820 | 3,860 | -20 | -0.5% | 110,000 |
101～
150
件表示中 / 5628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 | 385,000円 | +10.2% | -5.3% | 1.71% | 18.34倍 | 1.43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 |
| 日曹達 | 524,000円 | -1.6% | -28.3% | 4.58% | 11.73倍 | 0.76倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤ＨＰＣは国内首位。半導体フォトレジスト材も展開 |
| トリケミカル | 432,500円 | +32.4% | +49.0% | 0.69% | 37.69倍 | 5.10倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に３５％出資合弁。台湾、国内増強急ぐ |
| 長谷川香 | 307,000円 | +2.5% | +7.5% | 2.02% | 18.71倍 | 1.06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 |
| タカラバイオ | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.18倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
市場注目の銘柄
チャート関連のコラム
