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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 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 |
| 2021/10/06 | 4,725 | 4,840 | 4,670 | 4,700 | ±0 | ±0% | 74,400 |
| 2021/10/05 | 4,710 | 4,740 | 4,615 | 4,700 | -120 | -2.5% | 119,400 |
| 2021/10/04 | 4,960 | 4,970 | 4,780 | 4,820 | -70 | -1.4% | 60,500 |
| 2021/10/01 | 4,970 | 5,050 | 4,870 | 4,890 | -180 | -3.6% | 86,800 |
| 2021/09/30 | 5,020 | 5,110 | 4,975 | 5,070 | -10 | -0.2% | 90,500 |
| 2021/09/29 | 5,140 | 5,170 | 5,040 | 5,080 | -280 | -5.2% | 116,700 |
| 2021/09/28 | 5,380 | 5,420 | 5,200 | 5,360 | -40 | -0.7% | 165,900 |
| 2021/09/27 | 5,370 | 5,420 | 5,310 | 5,400 | +90 | +1.7% | 189,300 |
| 2021/09/24 | 5,300 | 5,330 | 5,270 | 5,310 | +110 | +2.1% | 66,700 |
| 2021/09/22 | 5,170 | 5,250 | 5,110 | 5,200 | -70 | -1.3% | 71,100 |
| 2021/09/21 | 5,210 | 5,310 | 5,170 | 5,270 | +20 | +0.4% | 99,700 |
| 2021/09/17 | 5,180 | 5,250 | 5,110 | 5,250 | +70 | +1.4% | 94,200 |
| 2021/09/16 | 5,130 | 5,210 | 5,090 | 5,180 | +10 | +0.2% | 84,200 |
| 2021/09/15 | 5,130 | 5,180 | 5,060 | 5,170 | +30 | +0.6% | 77,400 |
| 2021/09/14 | 5,040 | 5,140 | 5,010 | 5,140 | +100 | +2% | 63,900 |
| 2021/09/13 | 5,050 | 5,070 | 4,975 | 5,040 | +30 | +0.6% | 55,300 |
| 2021/09/10 | 4,830 | 5,010 | 4,820 | 5,010 | +190 | +3.9% | 81,300 |
| 2021/09/09 | 4,830 | 4,840 | 4,755 | 4,820 | -20 | -0.4% | 66,800 |
| 2021/09/08 | 4,840 | 4,890 | 4,795 | 4,840 | -70 | -1.4% | 55,300 |
| 2021/09/07 | 4,900 | 4,960 | 4,860 | 4,910 | +75 | +1.6% | 78,500 |
| 2021/09/06 | 4,845 | 4,870 | 4,775 | 4,835 | +90 | +1.9% | 69,000 |
| 2021/09/03 | 4,650 | 4,775 | 4,635 | 4,745 | +135 | +2.9% | 84,500 |
| 2021/09/02 | 4,425 | 4,610 | 4,425 | 4,610 | +120 | +2.7% | 81,300 |
| 2021/09/01 | 4,460 | 4,490 | 4,410 | 4,490 | -40 | -0.9% | 87,400 |
| 2021/08/31 | 4,460 | 4,580 | 4,460 | 4,530 | -15 | -0.3% | 98,900 |
| 2021/08/30 | 4,505 | 4,585 | 4,485 | 4,545 | +45 | +1% | 86,200 |
| 2021/08/27 | 4,430 | 4,500 | 4,370 | 4,500 | +135 | +3.1% | 64,600 |
| 2021/08/26 | 4,330 | 4,375 | 4,300 | 4,365 | -35 | -0.8% | 43,300 |
| 2021/08/25 | 4,375 | 4,450 | 4,360 | 4,400 | +25 | +0.6% | 65,300 |
| 2021/08/24 | 4,295 | 4,385 | 4,285 | 4,375 | +115 | +2.7% | 76,100 |
901～
950
件表示中 / 5909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 | 399,000円 | +4.6% | -16.7% | 1.90% | 14.97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 | 264,200円 | +1.4% | +0.1% | 3.67% | 11.91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 |
| 高砂香 | 717,000円 | +0.4% | -15.1% | 3.35% | 11.94倍 | 0.97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 |
| 信越ポリ | 170,100円 | +4.0% | +5.9% | 3.06% | 13.68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 |
| エスケー化研 | 853,000円 | +2.7% | +0.2% | 1.41% | 10.65倍 | 0.70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
