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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,870 | 3,910 | 3,865 | 3,885 | +20 | +0.5% | 59,700 |
| 2025/07/03 | 3,845 | 3,880 | 3,820 | 3,865 | +45 | +1.2% | 81,000 |
| 2025/07/02 | 3,880 | 3,905 | 3,815 | 3,820 | -60 | -1.5% | 111,300 |
| 2025/07/01 | 3,875 | 3,905 | 3,870 | 3,880 | +10 | +0.3% | 50,900 |
| 2025/06/30 | 3,875 | 3,910 | 3,845 | 3,870 | ±0 | ±0% | 89,400 |
| 2025/06/27 | 3,875 | 3,900 | 3,850 | 3,870 | +25 | +0.7% | 86,600 |
| 2025/06/26 | 3,810 | 3,900 | 3,805 | 3,845 | +45 | +1.2% | 98,400 |
| 2025/06/25 | 3,795 | 3,825 | 3,775 | 3,800 | +25 | +0.7% | 59,900 |
| 2025/06/24 | 3,795 | 3,820 | 3,735 | 3,775 | +50 | +1.3% | 63,100 |
| 2025/06/23 | 3,755 | 3,755 | 3,700 | 3,725 | -30 | -0.8% | 44,900 |
| 2025/06/20 | 3,800 | 3,815 | 3,755 | 3,755 | -45 | -1.2% | 46,500 |
| 2025/06/19 | 3,825 | 3,830 | 3,785 | 3,800 | -65 | -1.7% | 46,300 |
| 2025/06/18 | 3,835 | 3,870 | 3,830 | 3,865 | +35 | +0.9% | 51,300 |
| 2025/06/17 | 3,800 | 3,835 | 3,780 | 3,830 | +35 | +0.9% | 52,600 |
| 2025/06/16 | 3,830 | 3,845 | 3,790 | 3,795 | +20 | +0.5% | 52,300 |
| 2025/06/13 | 3,815 | 3,855 | 3,730 | 3,775 | -60 | -1.6% | 72,200 |
| 2025/06/12 | 3,900 | 3,930 | 3,835 | 3,835 | -55 | -1.4% | 78,100 |
| 2025/06/11 | 3,750 | 3,890 | 3,725 | 3,890 | +130 | +3.5% | 131,800 |
| 2025/06/10 | 3,740 | 3,780 | 3,720 | 3,760 | +20 | +0.5% | 69,500 |
| 2025/06/09 | 3,755 | 3,775 | 3,725 | 3,740 | ±0 | ±0% | 46,400 |
| 2025/06/06 | 3,750 | 3,800 | 3,715 | 3,740 | -15 | -0.4% | 70,300 |
| 2025/06/05 | 3,730 | 3,765 | 3,715 | 3,755 | -20 | -0.5% | 76,200 |
| 2025/06/04 | 3,770 | 3,840 | 3,765 | 3,775 | +15 | +0.4% | 87,300 |
| 2025/06/03 | 3,745 | 3,785 | 3,735 | 3,760 | +10 | +0.3% | 63,200 |
| 2025/06/02 | 3,820 | 3,820 | 3,730 | 3,750 | -100 | -2.6% | 92,400 |
| 2025/05/30 | 3,830 | 3,895 | 3,815 | 3,850 | -5 | -0.1% | 98,800 |
| 2025/05/29 | 3,790 | 3,855 | 3,785 | 3,855 | +100 | +2.7% | 121,200 |
| 2025/05/28 | 3,730 | 3,785 | 3,710 | 3,755 | +60 | +1.6% | 112,300 |
| 2025/05/27 | 3,700 | 3,705 | 3,655 | 3,695 | +20 | +0.5% | 32,400 |
| 2025/05/26 | 3,625 | 3,675 | 3,600 | 3,675 | +90 | +2.5% | 46,700 |
| 2025/05/23 | 3,565 | 3,615 | 3,550 | 3,585 | +40 | +1.1% | 53,300 |
| 2025/05/22 | 3,575 | 3,600 | 3,540 | 3,545 | -55 | -1.5% | 45,700 |
| 2025/05/21 | 3,585 | 3,610 | 3,570 | 3,600 | +15 | +0.4% | 42,900 |
| 2025/05/20 | 3,580 | 3,620 | 3,570 | 3,585 | +20 | +0.6% | 61,000 |
| 2025/05/19 | 3,585 | 3,640 | 3,535 | 3,565 | -30 | -0.8% | 65,700 |
| 2025/05/16 | 3,665 | 3,670 | 3,580 | 3,595 | -60 | -1.6% | 52,400 |
| 2025/05/15 | 3,710 | 3,710 | 3,615 | 3,655 | -55 | -1.5% | 71,800 |
| 2025/05/14 | 3,670 | 3,735 | 3,655 | 3,710 | +15 | +0.4% | 97,800 |
| 2025/05/13 | 3,685 | 3,750 | 3,625 | 3,695 | +10 | +0.3% | 219,400 |
| 2025/05/12 | 3,625 | 3,685 | 3,625 | 3,685 | +60 | +1.7% | 62,100 |
| 2025/05/09 | 3,575 | 3,625 | 3,565 | 3,625 | +75 | +2.1% | 54,700 |
| 2025/05/08 | 3,525 | 3,560 | 3,505 | 3,550 | -5 | -0.1% | 63,800 |
| 2025/05/07 | 3,590 | 3,615 | 3,530 | 3,555 | -15 | -0.4% | 100,500 |
| 2025/05/02 | 3,545 | 3,570 | 3,525 | 3,570 | +55 | +1.6% | 55,900 |
| 2025/05/01 | 3,460 | 3,520 | 3,435 | 3,515 | +55 | +1.6% | 55,500 |
| 2025/04/30 | 3,475 | 3,490 | 3,425 | 3,460 | -15 | -0.4% | 89,300 |
| 2025/04/28 | 3,460 | 3,505 | 3,460 | 3,475 | +25 | +0.7% | 64,100 |
| 2025/04/25 | 3,420 | 3,485 | 3,420 | 3,450 | +60 | +1.8% | 57,400 |
| 2025/04/24 | 3,400 | 3,430 | 3,380 | 3,390 | +30 | +0.9% | 42,200 |
| 2025/04/23 | 3,360 | 3,390 | 3,335 | 3,360 | +110 | +3.4% | 71,700 |
1～
50
件表示中 / 5906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 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.57倍 | 1.32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 |
| 信越ポリ | 170,900円 | +4.0% | +5.9% | 3.04% | 13.75倍 | 1.12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 |
| 高砂香 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.48倍 | 0.93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 |
| エスケー化研 | 853,000円 | +2.7% | +0.2% | - | - | - |
|
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 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
