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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,270 | 3,280 | 3,235 | 3,250 | -25 | -0.8% | 44,400 |
| 2025/04/21 | 3,320 | 3,320 | 3,250 | 3,275 | -45 | -1.4% | 54,600 |
| 2025/04/18 | 3,230 | 3,320 | 3,230 | 3,320 | +90 | +2.8% | 79,800 |
| 2025/04/17 | 3,240 | 3,240 | 3,190 | 3,230 | -30 | -0.9% | 108,100 |
| 2025/04/16 | 3,335 | 3,340 | 3,255 | 3,260 | -90 | -2.7% | 68,200 |
| 2025/04/15 | 3,330 | 3,375 | 3,330 | 3,350 | -10 | -0.3% | 54,000 |
| 2025/04/14 | 3,315 | 3,380 | 3,300 | 3,360 | +110 | +3.4% | 65,500 |
| 2025/04/11 | 3,220 | 3,250 | 3,135 | 3,250 | -40 | -1.2% | 143,500 |
| 2025/04/10 | 3,355 | 3,355 | 3,240 | 3,290 | +205 | +6.6% | 128,900 |
| 2025/04/09 | 3,100 | 3,150 | 3,020 | 3,085 | -50 | -1.6% | 168,400 |
| 2025/04/08 | 3,095 | 3,200 | 3,075 | 3,135 | +163 | +5.5% | 122,900 |
| 2025/04/07 | 3,015 | 3,030 | 2,922 | 2,972 | -253 | -7.8% | 360,000 |
| 2025/04/04 | 3,235 | 3,280 | 3,155 | 3,225 | -150 | -4.4% | 571,200 |
| 2025/04/03 | 3,345 | 3,420 | 3,325 | 3,375 | -135 | -3.8% | 290,900 |
| 2025/04/02 | 3,580 | 3,620 | 3,510 | 3,510 | -10 | -0.3% | 158,300 |
| 2025/04/01 | 3,470 | 3,535 | 3,465 | 3,520 | +80 | +2.3% | 152,300 |
| 2025/03/31 | 3,540 | 3,540 | 3,410 | 3,440 | -130 | -3.6% | 108,100 |
| 2025/03/28 | 3,615 | 3,630 | 3,560 | 3,570 | -50 | -1.4% | 79,700 |
| 2025/03/27 | 3,605 | 3,625 | 3,565 | 3,620 | -5 | -0.1% | 91,900 |
| 2025/03/26 | 3,605 | 3,655 | 3,590 | 3,625 | +30 | +0.8% | 96,900 |
| 2025/03/25 | 3,590 | 3,625 | 3,535 | 3,595 | +60 | +1.7% | 93,100 |
| 2025/03/24 | 3,560 | 3,565 | 3,520 | 3,535 | -25 | -0.7% | 55,300 |
| 2025/03/21 | 3,530 | 3,590 | 3,510 | 3,560 | +30 | +0.8% | 161,200 |
| 2025/03/19 | 3,585 | 3,595 | 3,515 | 3,530 | -55 | -1.5% | 77,400 |
| 2025/03/18 | 3,610 | 3,620 | 3,555 | 3,585 | -10 | -0.3% | 71,700 |
| 2025/03/17 | 3,600 | 3,620 | 3,565 | 3,595 | +15 | +0.4% | 64,300 |
| 2025/03/14 | 3,560 | 3,595 | 3,530 | 3,580 | -5 | -0.1% | 98,300 |
| 2025/03/13 | 3,555 | 3,630 | 3,555 | 3,585 | +110 | +3.2% | 198,800 |
| 2025/03/12 | 3,400 | 3,475 | 3,380 | 3,475 | +60 | +1.8% | 198,800 |
| 2025/03/11 | 3,395 | 3,430 | 3,365 | 3,415 | -50 | -1.4% | 99,400 |
| 2025/03/10 | 3,505 | 3,535 | 3,450 | 3,465 | -30 | -0.9% | 45,300 |
| 2025/03/07 | 3,460 | 3,510 | 3,440 | 3,495 | +15 | +0.4% | 95,300 |
| 2025/03/06 | 3,435 | 3,505 | 3,430 | 3,480 | +100 | +3% | 65,700 |
| 2025/03/05 | 3,345 | 3,410 | 3,335 | 3,380 | +45 | +1.3% | 46,300 |
| 2025/03/04 | 3,330 | 3,345 | 3,305 | 3,335 | -15 | -0.4% | 83,000 |
| 2025/03/03 | 3,400 | 3,420 | 3,335 | 3,350 | -25 | -0.7% | 101,800 |
| 2025/02/28 | 3,430 | 3,435 | 3,350 | 3,375 | -70 | -2% | 107,100 |
| 2025/02/27 | 3,460 | 3,485 | 3,445 | 3,445 | -15 | -0.4% | 53,100 |
| 2025/02/26 | 3,460 | 3,480 | 3,450 | 3,460 | +20 | +0.6% | 84,200 |
| 2025/02/25 | 3,480 | 3,525 | 3,440 | 3,440 | -65 | -1.9% | 94,800 |
| 2025/02/21 | 3,560 | 3,565 | 3,500 | 3,505 | -40 | -1.1% | 133,600 |
| 2025/02/20 | 3,560 | 3,575 | 3,510 | 3,545 | -70 | -1.9% | 197,800 |
| 2025/02/19 | 3,650 | 3,755 | 3,585 | 3,615 | +115 | +3.3% | 603,200 |
| 2025/02/18 | 3,470 | 3,505 | 3,445 | 3,500 | +60 | +1.7% | 142,900 |
| 2025/02/17 | 3,440 | 3,465 | 3,435 | 3,440 | ±0 | ±0% | 56,300 |
| 2025/02/14 | 3,450 | 3,475 | 3,435 | 3,440 | -10 | -0.3% | 63,400 |
| 2025/02/13 | 3,445 | 3,470 | 3,430 | 3,450 | +35 | +1% | 63,600 |
| 2025/02/12 | 3,390 | 3,455 | 3,375 | 3,415 | +70 | +2.1% | 173,700 |
| 2025/02/10 | 3,410 | 3,445 | 3,285 | 3,345 | +5 | +0.1% | 214,400 |
| 2025/02/07 | 3,305 | 3,350 | 3,300 | 3,340 | +20 | +0.6% | 78,800 |
51～
100
件表示中 / 5906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 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.57倍 | 1.32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 |
| 信越ポリ | 170,900円 | +4.0% | +5.9% | 3.04% | 13.75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 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.48倍 | 0.93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 | 853,000円 | +2.7% | +0.2% | - | - | - |
|
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 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
