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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/01 | 3,555 | 3,585 | 3,475 | 3,475 | +80 | +2.4% | 159,600 |
| 2022/07/29 | 3,450 | 3,475 | 3,385 | 3,395 | -35 | -1% | 60,500 |
| 2022/07/28 | 3,425 | 3,460 | 3,395 | 3,430 | +25 | +0.7% | 75,700 |
| 2022/07/27 | 3,390 | 3,405 | 3,350 | 3,405 | -45 | -1.3% | 108,700 |
| 2022/07/26 | 3,445 | 3,515 | 3,435 | 3,450 | ±0 | ±0% | 74,600 |
| 2022/07/25 | 3,495 | 3,495 | 3,405 | 3,450 | -60 | -1.7% | 121,700 |
| 2022/07/22 | 3,505 | 3,520 | 3,465 | 3,510 | -10 | -0.3% | 43,200 |
| 2022/07/21 | 3,460 | 3,525 | 3,440 | 3,520 | +40 | +1.1% | 48,000 |
| 2022/07/20 | 3,440 | 3,495 | 3,415 | 3,480 | +110 | +3.3% | 66,900 |
| 2022/07/19 | 3,340 | 3,370 | 3,300 | 3,370 | +30 | +0.9% | 57,300 |
| 2022/07/15 | 3,360 | 3,365 | 3,295 | 3,340 | -35 | -1% | 79,300 |
| 2022/07/14 | 3,340 | 3,375 | 3,325 | 3,375 | -10 | -0.3% | 55,800 |
| 2022/07/13 | 3,385 | 3,415 | 3,360 | 3,385 | +10 | +0.3% | 24,000 |
| 2022/07/12 | 3,515 | 3,515 | 3,350 | 3,375 | -145 | -4.1% | 59,700 |
| 2022/07/11 | 3,580 | 3,590 | 3,500 | 3,520 | +40 | +1.1% | 34,700 |
| 2022/07/08 | 3,475 | 3,560 | 3,475 | 3,480 | +40 | +1.2% | 75,300 |
| 2022/07/07 | 3,400 | 3,460 | 3,370 | 3,440 | +65 | +1.9% | 28,800 |
| 2022/07/06 | 3,405 | 3,445 | 3,365 | 3,375 | -20 | -0.6% | 33,700 |
| 2022/07/05 | 3,440 | 3,470 | 3,355 | 3,395 | -5 | -0.1% | 54,700 |
| 2022/07/04 | 3,395 | 3,460 | 3,360 | 3,400 | +45 | +1.3% | 43,800 |
| 2022/07/01 | 3,500 | 3,530 | 3,315 | 3,355 | -195 | -5.5% | 190,800 |
| 2022/06/30 | 3,620 | 3,625 | 3,535 | 3,550 | -115 | -3.1% | 72,700 |
| 2022/06/29 | 3,650 | 3,685 | 3,620 | 3,665 | +10 | +0.3% | 114,600 |
| 2022/06/28 | 3,665 | 3,680 | 3,625 | 3,655 | +5 | +0.1% | 37,400 |
| 2022/06/27 | 3,570 | 3,650 | 3,570 | 3,650 | +80 | +2.2% | 73,100 |
| 2022/06/24 | 3,500 | 3,585 | 3,485 | 3,570 | +125 | +3.6% | 66,200 |
| 2022/06/23 | 3,500 | 3,515 | 3,420 | 3,445 | -70 | -2% | 72,400 |
| 2022/06/22 | 3,600 | 3,610 | 3,515 | 3,515 | -25 | -0.7% | 43,000 |
| 2022/06/21 | 3,500 | 3,575 | 3,470 | 3,540 | +110 | +3.2% | 42,400 |
| 2022/06/20 | 3,535 | 3,535 | 3,425 | 3,430 | -90 | -2.6% | 67,300 |
| 2022/06/17 | 3,525 | 3,525 | 3,480 | 3,520 | -85 | -2.4% | 91,400 |
| 2022/06/16 | 3,680 | 3,705 | 3,595 | 3,605 | -15 | -0.4% | 56,900 |
701～
750
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 | 396,500円 | +4.6% | -16.7% | 1.92% | 14.87倍 | 1.35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 | 264,500円 | +1.4% | +0.1% | 3.67% | 11.92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 | 170,300円 | +4.0% | +5.9% | 3.05% | 13.70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 | 679,000円 | +0.4% | -15.1% | 3.53% | 11.31倍 | 0.92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 | 860,000円 | +2.7% | +0.2% | 1.40% | 10.74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
