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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,740 | 3,780 | 3,720 | 3,760 | +20 | +0.5% | 69,500 |
| 2025/06/09 | 3,755 | 3,775 | 3,725 | 3,740 | ±0 | ±0% | 46,400 |
| 2025/06/06 | 3,750 | 3,800 | 3,715 | 3,740 | -15 | -0.4% | 70,300 |
| 2025/06/05 | 3,730 | 3,765 | 3,715 | 3,755 | -20 | -0.5% | 76,200 |
| 2025/06/04 | 3,770 | 3,840 | 3,765 | 3,775 | +15 | +0.4% | 87,300 |
| 2025/06/03 | 3,745 | 3,785 | 3,735 | 3,760 | +10 | +0.3% | 63,200 |
| 2025/06/02 | 3,820 | 3,820 | 3,730 | 3,750 | -100 | -2.6% | 92,400 |
| 2025/05/30 | 3,830 | 3,895 | 3,815 | 3,850 | -5 | -0.1% | 98,800 |
| 2025/05/29 | 3,790 | 3,855 | 3,785 | 3,855 | +100 | +2.7% | 121,200 |
| 2025/05/28 | 3,730 | 3,785 | 3,710 | 3,755 | +60 | +1.6% | 112,300 |
| 2025/05/27 | 3,700 | 3,705 | 3,655 | 3,695 | +20 | +0.5% | 32,400 |
| 2025/05/26 | 3,625 | 3,675 | 3,600 | 3,675 | +90 | +2.5% | 46,700 |
| 2025/05/23 | 3,565 | 3,615 | 3,550 | 3,585 | +40 | +1.1% | 53,300 |
| 2025/05/22 | 3,575 | 3,600 | 3,540 | 3,545 | -55 | -1.5% | 45,700 |
| 2025/05/21 | 3,585 | 3,610 | 3,570 | 3,600 | +15 | +0.4% | 42,900 |
| 2025/05/20 | 3,580 | 3,620 | 3,570 | 3,585 | +20 | +0.6% | 61,000 |
| 2025/05/19 | 3,585 | 3,640 | 3,535 | 3,565 | -30 | -0.8% | 65,700 |
| 2025/05/16 | 3,665 | 3,670 | 3,580 | 3,595 | -60 | -1.6% | 52,400 |
| 2025/05/15 | 3,710 | 3,710 | 3,615 | 3,655 | -55 | -1.5% | 71,800 |
| 2025/05/14 | 3,670 | 3,735 | 3,655 | 3,710 | +15 | +0.4% | 97,800 |
| 2025/05/13 | 3,685 | 3,750 | 3,625 | 3,695 | +10 | +0.3% | 219,400 |
| 2025/05/12 | 3,625 | 3,685 | 3,625 | 3,685 | +60 | +1.7% | 62,100 |
| 2025/05/09 | 3,575 | 3,625 | 3,565 | 3,625 | +75 | +2.1% | 54,700 |
| 2025/05/08 | 3,525 | 3,560 | 3,505 | 3,550 | -5 | -0.1% | 63,800 |
| 2025/05/07 | 3,590 | 3,615 | 3,530 | 3,555 | -15 | -0.4% | 100,500 |
| 2025/05/02 | 3,545 | 3,570 | 3,525 | 3,570 | +55 | +1.6% | 55,900 |
| 2025/05/01 | 3,460 | 3,520 | 3,435 | 3,515 | +55 | +1.6% | 55,500 |
| 2025/04/30 | 3,475 | 3,490 | 3,425 | 3,460 | -15 | -0.4% | 89,300 |
| 2025/04/28 | 3,460 | 3,505 | 3,460 | 3,475 | +25 | +0.7% | 64,100 |
| 2025/04/25 | 3,420 | 3,485 | 3,420 | 3,450 | +60 | +1.8% | 57,400 |
| 2025/04/24 | 3,400 | 3,430 | 3,380 | 3,390 | +30 | +0.9% | 42,200 |
| 2025/04/23 | 3,360 | 3,390 | 3,335 | 3,360 | +110 | +3.4% | 71,700 |
| 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 |
51～
100
件表示中 / 5938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% | 17.53倍 | 1.59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 |
| 東亜合成 | 153,000円 | -3.0% | -7.5% | 4.25% | 13.45倍 | 0.79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 |
| 高砂香 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39倍 | 1.16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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
