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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 4,820 | 4,825 | 4,720 | 4,740 | -110 | -2.3% | 53,500 |
| 2021/12/16 | 4,850 | 4,870 | 4,800 | 4,850 | +65 | +1.4% | 51,400 |
| 2021/12/15 | 4,775 | 4,820 | 4,775 | 4,785 | +15 | +0.3% | 18,400 |
| 2021/12/14 | 4,820 | 4,835 | 4,760 | 4,770 | -50 | -1% | 28,200 |
| 2021/12/13 | 4,800 | 4,845 | 4,785 | 4,820 | +35 | +0.7% | 31,500 |
| 2021/12/10 | 4,805 | 4,820 | 4,735 | 4,785 | -20 | -0.4% | 48,500 |
| 2021/12/09 | 4,910 | 4,920 | 4,795 | 4,805 | -35 | -0.7% | 53,400 |
| 2021/12/08 | 4,950 | 4,950 | 4,835 | 4,840 | +15 | +0.3% | 57,300 |
| 2021/12/07 | 4,680 | 4,825 | 4,655 | 4,825 | +190 | +4.1% | 39,500 |
| 2021/12/06 | 4,680 | 4,680 | 4,615 | 4,635 | -5 | -0.1% | 40,500 |
| 2021/12/03 | 4,645 | 4,655 | 4,545 | 4,640 | +30 | +0.7% | 56,700 |
| 2021/12/02 | 4,570 | 4,685 | 4,570 | 4,610 | -50 | -1.1% | 70,300 |
| 2021/12/01 | 4,700 | 4,715 | 4,555 | 4,660 | -60 | -1.3% | 94,100 |
| 2021/11/30 | 4,760 | 4,860 | 4,715 | 4,720 | +30 | +0.6% | 106,900 |
| 2021/11/29 | 4,695 | 4,785 | 4,650 | 4,690 | -90 | -1.9% | 59,200 |
| 2021/11/26 | 4,915 | 4,935 | 4,765 | 4,780 | -135 | -2.7% | 54,700 |
| 2021/11/25 | 4,885 | 4,940 | 4,845 | 4,915 | +65 | +1.3% | 56,000 |
| 2021/11/24 | 5,100 | 5,100 | 4,830 | 4,850 | -300 | -5.8% | 85,100 |
| 2021/11/22 | 5,140 | 5,200 | 5,130 | 5,150 | -10 | -0.2% | 32,000 |
| 2021/11/19 | 5,120 | 5,160 | 5,060 | 5,160 | +50 | +1% | 37,500 |
| 2021/11/18 | 5,100 | 5,150 | 5,030 | 5,110 | ±0 | ±0% | 60,300 |
| 2021/11/17 | 5,100 | 5,120 | 5,050 | 5,110 | +120 | +2.4% | 62,500 |
| 2021/11/16 | 5,090 | 5,100 | 4,960 | 4,990 | -140 | -2.7% | 65,700 |
| 2021/11/15 | 5,110 | 5,140 | 5,030 | 5,130 | +165 | +3.3% | 57,900 |
| 2021/11/12 | 4,940 | 5,050 | 4,940 | 4,965 | +60 | +1.2% | 43,400 |
| 2021/11/11 | 4,900 | 4,915 | 4,885 | 4,905 | +5 | +0.1% | 27,900 |
| 2021/11/10 | 4,830 | 4,905 | 4,815 | 4,900 | +65 | +1.3% | 21,300 |
| 2021/11/09 | 4,900 | 4,925 | 4,835 | 4,835 | -5 | -0.1% | 54,900 |
| 2021/11/08 | 4,885 | 4,925 | 4,805 | 4,840 | -20 | -0.4% | 61,800 |
| 2021/11/05 | 4,850 | 4,910 | 4,820 | 4,860 | -15 | -0.3% | 76,000 |
| 2021/11/04 | 4,950 | 4,985 | 4,870 | 4,875 | +5 | +0.1% | 129,700 |
| 2021/11/02 | 5,070 | 5,100 | 4,830 | 4,870 | -290 | -5.6% | 187,800 |
| 2021/11/01 | 4,910 | 5,170 | 4,900 | 5,160 | -60 | -1.1% | 135,900 |
| 2021/10/29 | 5,270 | 5,290 | 5,080 | 5,220 | -60 | -1.1% | 80,900 |
| 2021/10/28 | 5,250 | 5,320 | 5,220 | 5,280 | +50 | +1% | 286,000 |
| 2021/10/27 | 5,180 | 5,260 | 5,180 | 5,230 | +80 | +1.6% | 76,700 |
| 2021/10/26 | 5,130 | 5,170 | 5,100 | 5,150 | +40 | +0.8% | 42,800 |
| 2021/10/25 | 5,000 | 5,140 | 5,000 | 5,110 | +40 | +0.8% | 59,300 |
| 2021/10/22 | 5,060 | 5,130 | 5,050 | 5,070 | +30 | +0.6% | 45,500 |
| 2021/10/21 | 5,030 | 5,150 | 5,030 | 5,040 | -190 | -3.6% | 55,000 |
| 2021/10/20 | 5,190 | 5,300 | 5,170 | 5,230 | +60 | +1.2% | 69,600 |
| 2021/10/19 | 5,150 | 5,230 | 5,140 | 5,170 | +20 | +0.4% | 40,000 |
| 2021/10/18 | 5,150 | 5,170 | 5,060 | 5,150 | +40 | +0.8% | 66,300 |
| 2021/10/15 | 4,955 | 5,110 | 4,935 | 5,110 | +205 | +4.2% | 49,400 |
| 2021/10/14 | 4,900 | 4,960 | 4,870 | 4,905 | +75 | +1.6% | 32,100 |
| 2021/10/13 | 4,940 | 4,960 | 4,825 | 4,830 | -110 | -2.2% | 64,400 |
| 2021/10/12 | 4,945 | 4,980 | 4,910 | 4,940 | ±0 | ±0% | 56,200 |
| 2021/10/11 | 4,865 | 5,030 | 4,825 | 4,940 | +105 | +2.2% | 69,800 |
| 2021/10/08 | 4,820 | 4,895 | 4,815 | 4,835 | +85 | +1.8% | 77,800 |
| 2021/10/07 | 4,660 | 4,790 | 4,660 | 4,750 | +50 | +1.1% | 61,200 |
901～
950
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
