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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,645 | 3,700 | 3,610 | 3,655 | -5 | -0.1% | 73,900 |
| 2023/01/24 | 3,595 | 3,670 | 3,585 | 3,660 | +135 | +3.8% | 93,700 |
| 2023/01/23 | 3,490 | 3,535 | 3,465 | 3,525 | +90 | +2.6% | 55,700 |
| 2023/01/20 | 3,440 | 3,460 | 3,430 | 3,435 | +15 | +0.4% | 33,700 |
| 2023/01/19 | 3,435 | 3,455 | 3,420 | 3,420 | -15 | -0.4% | 23,900 |
| 2023/01/18 | 3,415 | 3,485 | 3,395 | 3,435 | +20 | +0.6% | 42,700 |
| 2023/01/17 | 3,325 | 3,440 | 3,325 | 3,415 | +90 | +2.7% | 47,500 |
| 2023/01/16 | 3,395 | 3,405 | 3,320 | 3,325 | -135 | -3.9% | 80,900 |
| 2023/01/13 | 3,425 | 3,480 | 3,425 | 3,460 | -10 | -0.3% | 65,900 |
| 2023/01/12 | 3,490 | 3,505 | 3,465 | 3,470 | -30 | -0.9% | 46,200 |
| 2023/01/11 | 3,485 | 3,515 | 3,475 | 3,500 | +50 | +1.4% | 42,000 |
| 2023/01/10 | 3,455 | 3,470 | 3,420 | 3,450 | +30 | +0.9% | 76,600 |
| 2023/01/06 | 3,400 | 3,420 | 3,390 | 3,420 | +20 | +0.6% | 39,100 |
| 2023/01/05 | 3,345 | 3,415 | 3,345 | 3,400 | +35 | +1% | 45,900 |
| 2023/01/04 | 3,375 | 3,390 | 3,340 | 3,365 | -35 | -1% | 53,900 |
| 2022/12/30 | 3,415 | 3,440 | 3,385 | 3,400 | ±0 | ±0% | 61,000 |
| 2022/12/29 | 3,350 | 3,400 | 3,330 | 3,400 | +25 | +0.7% | 72,500 |
| 2022/12/28 | 3,330 | 3,385 | 3,330 | 3,375 | +40 | +1.2% | 82,600 |
| 2022/12/27 | 3,360 | 3,370 | 3,335 | 3,335 | -5 | -0.1% | 37,100 |
| 2022/12/26 | 3,440 | 3,455 | 3,315 | 3,340 | -135 | -3.9% | 161,300 |
| 2022/12/23 | 3,470 | 3,475 | 3,440 | 3,475 | ±0 | ±0% | 146,100 |
| 2022/12/22 | 3,495 | 3,500 | 3,440 | 3,475 | +40 | +1.2% | 136,500 |
| 2022/12/21 | 3,450 | 3,480 | 3,410 | 3,435 | -40 | -1.2% | 186,300 |
| 2022/12/20 | 3,500 | 3,515 | 3,430 | 3,475 | -25 | -0.7% | 312,400 |
| 2022/12/19 | 3,460 | 3,510 | 3,460 | 3,500 | ±0 | ±0% | 69,800 |
| 2022/12/16 | 3,510 | 3,520 | 3,485 | 3,500 | -45 | -1.3% | 104,300 |
| 2022/12/15 | 3,535 | 3,560 | 3,520 | 3,545 | -15 | -0.4% | 58,300 |
| 2022/12/14 | 3,525 | 3,565 | 3,515 | 3,560 | +60 | +1.7% | 39,300 |
| 2022/12/13 | 3,495 | 3,520 | 3,490 | 3,500 | +10 | +0.3% | 74,300 |
| 2022/12/12 | 3,480 | 3,505 | 3,450 | 3,490 | +10 | +0.3% | 47,300 |
| 2022/12/09 | 3,475 | 3,500 | 3,460 | 3,480 | +30 | +0.9% | 86,100 |
| 2022/12/08 | 3,395 | 3,460 | 3,395 | 3,450 | +55 | +1.6% | 74,600 |
| 2022/12/07 | 3,425 | 3,450 | 3,395 | 3,395 | -80 | -2.3% | 72,700 |
| 2022/12/06 | 3,495 | 3,505 | 3,460 | 3,475 | -60 | -1.7% | 45,200 |
| 2022/12/05 | 3,515 | 3,560 | 3,510 | 3,535 | +25 | +0.7% | 62,000 |
| 2022/12/02 | 3,580 | 3,590 | 3,505 | 3,510 | -100 | -2.8% | 83,300 |
| 2022/12/01 | 3,585 | 3,620 | 3,530 | 3,610 | +85 | +2.4% | 86,400 |
| 2022/11/30 | 3,520 | 3,535 | 3,485 | 3,525 | -15 | -0.4% | 66,400 |
| 2022/11/29 | 3,565 | 3,570 | 3,505 | 3,540 | -60 | -1.7% | 67,000 |
| 2022/11/28 | 3,640 | 3,640 | 3,545 | 3,600 | -35 | -1% | 100,100 |
| 2022/11/25 | 3,670 | 3,670 | 3,625 | 3,635 | -60 | -1.6% | 76,300 |
| 2022/11/24 | 3,635 | 3,695 | 3,610 | 3,695 | +105 | +2.9% | 80,300 |
| 2022/11/22 | 3,600 | 3,620 | 3,565 | 3,590 | -35 | -1% | 93,900 |
| 2022/11/21 | 3,580 | 3,645 | 3,550 | 3,625 | +40 | +1.1% | 120,700 |
| 2022/11/18 | 3,550 | 3,625 | 3,550 | 3,585 | +105 | +3% | 207,600 |
| 2022/11/17 | 3,475 | 3,485 | 3,410 | 3,480 | -25 | -0.7% | 108,600 |
| 2022/11/16 | 3,495 | 3,535 | 3,460 | 3,505 | -10 | -0.3% | 128,500 |
| 2022/11/15 | 3,375 | 3,535 | 3,330 | 3,515 | +105 | +3.1% | 137,500 |
| 2022/11/14 | 3,460 | 3,510 | 3,400 | 3,410 | -50 | -1.4% | 116,200 |
| 2022/11/11 | 3,455 | 3,500 | 3,425 | 3,460 | +100 | +3% | 146,500 |
601～
650
件表示中 / 5907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 | 386,000円 | +4.6% | -16.7% | 1.97% | 14.48倍 | 1.31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 |
| 中国塗 | 264,000円 | +1.4% | +0.1% | 3.67% | 11.90倍 | 1.57倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 169,500円 | +4.0% | +5.9% | 3.07% | 13.64倍 | 1.11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 | 675,000円 | +0.4% | -15.1% | 3.56% | 11.24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 |
| エスケー化研 | 856,000円 | +2.7% | +0.2% | 1.40% | 10.69倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
