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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 3,295 | 3,375 | 3,275 | 3,360 | -20 | -0.6% | 134,600 |
| 2022/11/09 | 3,295 | 3,380 | 3,290 | 3,380 | +100 | +3% | 66,700 |
| 2022/11/08 | 3,285 | 3,285 | 3,250 | 3,280 | +20 | +0.6% | 54,300 |
| 2022/11/07 | 3,255 | 3,290 | 3,245 | 3,260 | +40 | +1.2% | 49,100 |
| 2022/11/04 | 3,240 | 3,255 | 3,210 | 3,220 | -20 | -0.6% | 60,500 |
| 2022/11/02 | 3,315 | 3,325 | 3,225 | 3,240 | -105 | -3.1% | 110,500 |
| 2022/11/01 | 3,375 | 3,435 | 3,300 | 3,345 | -20 | -0.6% | 115,500 |
| 2022/10/31 | 3,365 | 3,390 | 3,320 | 3,365 | +70 | +2.1% | 110,700 |
| 2022/10/28 | 3,245 | 3,330 | 3,230 | 3,295 | +15 | +0.5% | 167,300 |
| 2022/10/27 | 3,305 | 3,315 | 3,270 | 3,280 | -30 | -0.9% | 42,100 |
| 2022/10/26 | 3,360 | 3,365 | 3,310 | 3,310 | -25 | -0.7% | 65,000 |
| 2022/10/25 | 3,270 | 3,360 | 3,270 | 3,335 | +65 | +2% | 89,900 |
| 2022/10/24 | 3,225 | 3,320 | 3,215 | 3,270 | +155 | +5% | 134,800 |
| 2022/10/21 | 3,120 | 3,130 | 3,080 | 3,115 | -10 | -0.3% | 76,200 |
| 2022/10/20 | 3,185 | 3,185 | 3,110 | 3,125 | -45 | -1.4% | 74,800 |
| 2022/10/19 | 3,125 | 3,185 | 3,120 | 3,170 | +50 | +1.6% | 56,300 |
| 2022/10/18 | 3,130 | 3,140 | 3,095 | 3,120 | +50 | +1.6% | 53,900 |
| 2022/10/17 | 3,100 | 3,145 | 3,060 | 3,070 | -75 | -2.4% | 69,700 |
651～
700
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
