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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,185 | 3,195 | 3,130 | 3,145 | +30 | +1% | 53,600 |
| 2022/10/13 | 3,110 | 3,155 | 3,085 | 3,115 | +5 | +0.2% | 76,100 |
| 2022/10/12 | 3,150 | 3,185 | 3,070 | 3,110 | -55 | -1.7% | 117,000 |
| 2022/10/11 | 3,155 | 3,215 | 3,150 | 3,165 | -50 | -1.6% | 90,600 |
| 2022/10/07 | 3,230 | 3,265 | 3,185 | 3,215 | -85 | -2.6% | 89,600 |
| 2022/10/06 | 3,300 | 3,345 | 3,285 | 3,300 | -35 | -1% | 89,300 |
| 2022/10/05 | 3,285 | 3,335 | 3,255 | 3,335 | +120 | +3.7% | 152,500 |
| 2022/10/04 | 3,205 | 3,230 | 3,180 | 3,215 | +70 | +2.2% | 91,200 |
| 2022/10/03 | 3,095 | 3,180 | 3,060 | 3,145 | +35 | +1.1% | 86,400 |
| 2022/09/30 | 3,095 | 3,130 | 3,065 | 3,110 | -25 | -0.8% | 85,600 |
| 2022/09/29 | 3,215 | 3,225 | 3,115 | 3,135 | -40 | -1.3% | 106,500 |
| 2022/09/28 | 3,205 | 3,225 | 3,120 | 3,175 | -5 | -0.2% | 95,700 |
| 2022/09/27 | 3,180 | 3,190 | 3,125 | 3,180 | -15 | -0.5% | 245,900 |
| 2022/09/26 | 3,345 | 3,345 | 3,190 | 3,195 | -210 | -6.2% | 221,100 |
| 2022/09/22 | 3,390 | 3,410 | 3,380 | 3,405 | -25 | -0.7% | 65,600 |
| 2022/09/21 | 3,410 | 3,445 | 3,390 | 3,430 | -30 | -0.9% | 115,500 |
| 2022/09/20 | 3,510 | 3,565 | 3,435 | 3,460 | +80 | +2.4% | 262,000 |
| 2022/09/16 | 3,385 | 3,405 | 3,370 | 3,380 | -45 | -1.3% | 111,600 |
| 2022/09/15 | 3,415 | 3,425 | 3,390 | 3,425 | +15 | +0.4% | 60,600 |
| 2022/09/14 | 3,400 | 3,460 | 3,400 | 3,410 | -75 | -2.2% | 89,600 |
| 2022/09/13 | 3,495 | 3,495 | 3,450 | 3,485 | +10 | +0.3% | 36,500 |
| 2022/09/12 | 3,510 | 3,515 | 3,475 | 3,475 | ±0 | ±0% | 33,200 |
| 2022/09/09 | 3,450 | 3,475 | 3,435 | 3,475 | +30 | +0.9% | 68,600 |
| 2022/09/08 | 3,480 | 3,480 | 3,425 | 3,445 | +25 | +0.7% | 63,500 |
| 2022/09/07 | 3,410 | 3,425 | 3,380 | 3,420 | -20 | -0.6% | 85,500 |
| 2022/09/06 | 3,440 | 3,460 | 3,405 | 3,440 | +15 | +0.4% | 50,100 |
| 2022/09/05 | 3,390 | 3,430 | 3,370 | 3,425 | +5 | +0.1% | 60,700 |
| 2022/09/02 | 3,480 | 3,480 | 3,410 | 3,420 | -55 | -1.6% | 71,100 |
| 2022/09/01 | 3,485 | 3,500 | 3,460 | 3,475 | -65 | -1.8% | 68,000 |
| 2022/08/31 | 3,455 | 3,545 | 3,440 | 3,540 | +55 | +1.6% | 92,600 |
| 2022/08/30 | 3,475 | 3,515 | 3,455 | 3,485 | +40 | +1.2% | 56,200 |
| 2022/08/29 | 3,380 | 3,445 | 3,370 | 3,445 | -35 | -1% | 81,200 |
| 2022/08/26 | 3,510 | 3,525 | 3,475 | 3,480 | +25 | +0.7% | 39,500 |
| 2022/08/25 | 3,420 | 3,475 | 3,395 | 3,455 | +35 | +1% | 63,600 |
| 2022/08/24 | 3,420 | 3,430 | 3,395 | 3,420 | ±0 | ±0% | 59,500 |
| 2022/08/23 | 3,410 | 3,435 | 3,400 | 3,420 | -45 | -1.3% | 42,500 |
| 2022/08/22 | 3,465 | 3,470 | 3,440 | 3,465 | -45 | -1.3% | 47,000 |
| 2022/08/19 | 3,550 | 3,550 | 3,505 | 3,510 | -5 | -0.1% | 36,300 |
| 2022/08/18 | 3,515 | 3,515 | 3,465 | 3,515 | -45 | -1.3% | 79,300 |
| 2022/08/17 | 3,590 | 3,620 | 3,550 | 3,560 | -45 | -1.2% | 64,800 |
| 2022/08/16 | 3,720 | 3,720 | 3,600 | 3,605 | -80 | -2.2% | 82,600 |
| 2022/08/15 | 3,645 | 3,690 | 3,635 | 3,685 | +100 | +2.8% | 50,300 |
| 2022/08/12 | 3,585 | 3,595 | 3,535 | 3,585 | +85 | +2.4% | 91,400 |
| 2022/08/10 | 3,515 | 3,535 | 3,450 | 3,500 | -55 | -1.5% | 80,000 |
| 2022/08/09 | 3,595 | 3,620 | 3,535 | 3,555 | -50 | -1.4% | 70,600 |
| 2022/08/08 | 3,655 | 3,675 | 3,580 | 3,605 | -85 | -2.3% | 104,900 |
| 2022/08/05 | 3,640 | 3,710 | 3,595 | 3,690 | +60 | +1.7% | 110,900 |
| 2022/08/04 | 3,660 | 3,675 | 3,600 | 3,630 | +65 | +1.8% | 143,600 |
| 2022/08/03 | 3,505 | 3,595 | 3,470 | 3,565 | +145 | +4.2% | 179,200 |
| 2022/08/02 | 3,425 | 3,445 | 3,375 | 3,420 | -55 | -1.6% | 151,600 |
701～
750
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
