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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 4,100 | 4,130 | 4,040 | 4,040 | +5 | +0.1% | 88,500 |
| 2023/05/25 | 3,945 | 4,065 | 3,945 | 4,035 | +90 | +2.3% | 61,200 |
| 2023/05/24 | 3,950 | 4,005 | 3,935 | 3,945 | -5 | -0.1% | 44,800 |
| 2023/05/23 | 3,990 | 4,025 | 3,950 | 3,950 | +10 | +0.3% | 99,700 |
| 2023/05/22 | 3,900 | 3,945 | 3,860 | 3,940 | +35 | +0.9% | 69,000 |
| 2023/05/19 | 3,850 | 3,910 | 3,805 | 3,905 | +105 | +2.8% | 123,600 |
| 2023/05/18 | 3,700 | 3,825 | 3,695 | 3,800 | +170 | +4.7% | 115,700 |
| 2023/05/17 | 3,600 | 3,640 | 3,595 | 3,630 | +50 | +1.4% | 79,800 |
| 2023/05/16 | 3,475 | 3,580 | 3,470 | 3,580 | +105 | +3% | 156,500 |
| 2023/05/15 | 3,550 | 3,555 | 3,450 | 3,475 | -120 | -3.3% | 172,300 |
| 2023/05/12 | 3,635 | 3,650 | 3,500 | 3,595 | -110 | -3% | 195,500 |
| 2023/05/11 | 3,700 | 3,740 | 3,685 | 3,705 | -30 | -0.8% | 36,000 |
| 2023/05/10 | 3,800 | 3,815 | 3,720 | 3,735 | -55 | -1.5% | 34,300 |
| 2023/05/09 | 3,770 | 3,805 | 3,765 | 3,790 | +25 | +0.7% | 26,400 |
| 2023/05/08 | 3,770 | 3,795 | 3,740 | 3,765 | -5 | -0.1% | 50,000 |
| 2023/05/02 | 3,775 | 3,790 | 3,745 | 3,770 | +20 | +0.5% | 38,300 |
| 2023/05/01 | 3,810 | 3,815 | 3,740 | 3,750 | -15 | -0.4% | 51,200 |
| 2023/04/28 | 3,780 | 3,800 | 3,740 | 3,765 | +45 | +1.2% | 93,700 |
| 2023/04/27 | 3,650 | 3,720 | 3,625 | 3,720 | +70 | +1.9% | 72,800 |
| 2023/04/26 | 3,650 | 3,670 | 3,640 | 3,650 | -40 | -1.1% | 52,400 |
| 2023/04/25 | 3,760 | 3,760 | 3,680 | 3,690 | -30 | -0.8% | 33,000 |
| 2023/04/24 | 3,750 | 3,760 | 3,715 | 3,720 | -15 | -0.4% | 34,900 |
| 2023/04/21 | 3,660 | 3,745 | 3,660 | 3,735 | +65 | +1.8% | 75,000 |
| 2023/04/20 | 3,650 | 3,695 | 3,650 | 3,670 | ±0 | ±0% | 57,800 |
| 2023/04/19 | 3,630 | 3,670 | 3,625 | 3,670 | +20 | +0.5% | 90,200 |
| 2023/04/18 | 3,700 | 3,715 | 3,650 | 3,650 | -65 | -1.7% | 88,800 |
| 2023/04/17 | 3,745 | 3,745 | 3,700 | 3,715 | +5 | +0.1% | 40,100 |
| 2023/04/14 | 3,675 | 3,740 | 3,625 | 3,710 | +60 | +1.6% | 117,200 |
| 2023/04/13 | 3,650 | 3,670 | 3,635 | 3,650 | -10 | -0.3% | 70,800 |
| 2023/04/12 | 3,650 | 3,660 | 3,635 | 3,660 | +5 | +0.1% | 72,100 |
| 2023/04/11 | 3,675 | 3,690 | 3,650 | 3,655 | +25 | +0.7% | 72,500 |
| 2023/04/10 | 3,660 | 3,660 | 3,605 | 3,630 | -5 | -0.1% | 44,900 |
| 2023/04/07 | 3,595 | 3,650 | 3,575 | 3,635 | +45 | +1.3% | 55,100 |
| 2023/04/06 | 3,665 | 3,665 | 3,585 | 3,590 | -145 | -3.9% | 105,300 |
| 2023/04/05 | 3,760 | 3,760 | 3,715 | 3,735 | -60 | -1.6% | 56,100 |
| 2023/04/04 | 3,830 | 3,830 | 3,775 | 3,795 | -40 | -1% | 66,100 |
| 2023/04/03 | 3,840 | 3,840 | 3,805 | 3,835 | +70 | +1.9% | 88,100 |
| 2023/03/31 | 3,795 | 3,815 | 3,740 | 3,765 | -30 | -0.8% | 88,200 |
| 2023/03/30 | 3,810 | 3,830 | 3,755 | 3,795 | -10 | -0.3% | 42,900 |
| 2023/03/29 | 3,725 | 3,805 | 3,720 | 3,805 | +85 | +2.3% | 65,000 |
| 2023/03/28 | 3,700 | 3,720 | 3,680 | 3,720 | +25 | +0.7% | 34,000 |
| 2023/03/27 | 3,695 | 3,715 | 3,675 | 3,695 | +20 | +0.5% | 54,200 |
| 2023/03/24 | 3,745 | 3,750 | 3,665 | 3,675 | -100 | -2.6% | 109,400 |
| 2023/03/23 | 3,750 | 3,780 | 3,730 | 3,775 | +25 | +0.7% | 59,100 |
| 2023/03/22 | 3,680 | 3,775 | 3,660 | 3,750 | +135 | +3.7% | 75,500 |
| 2023/03/20 | 3,690 | 3,690 | 3,600 | 3,615 | -115 | -3.1% | 145,500 |
| 2023/03/17 | 3,740 | 3,745 | 3,690 | 3,730 | +50 | +1.4% | 74,500 |
| 2023/03/16 | 3,675 | 3,740 | 3,665 | 3,680 | -85 | -2.3% | 95,900 |
| 2023/03/15 | 3,770 | 3,805 | 3,755 | 3,765 | +10 | +0.3% | 76,000 |
| 2023/03/14 | 3,815 | 3,815 | 3,700 | 3,755 | -120 | -3.1% | 184,700 |
551～
600
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
