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 |
---|---|---|---|---|---|---|---|
2024/03/06 | 5,150 | 5,180 | 5,090 | 5,180 | +10 | +0.2% | 101,300 |
2024/03/05 | 5,020 | 5,200 | 5,000 | 5,170 | +110 | +2.2% | 92,800 |
2024/03/04 | 5,200 | 5,200 | 5,040 | 5,060 | +120 | +2.4% | 164,800 |
2024/03/01 | 4,850 | 4,950 | 4,800 | 4,940 | +100 | +2.1% | 78,500 |
2024/02/29 | 4,780 | 4,880 | 4,765 | 4,840 | +20 | +0.4% | 89,900 |
2024/02/28 | 4,845 | 4,895 | 4,820 | 4,820 | -20 | -0.4% | 88,300 |
2024/02/27 | 4,875 | 4,915 | 4,810 | 4,840 | -35 | -0.7% | 97,600 |
2024/02/26 | 4,855 | 4,945 | 4,835 | 4,875 | +100 | +2.1% | 111,100 |
2024/02/22 | 4,795 | 4,795 | 4,685 | 4,775 | +220 | +4.8% | 84,900 |
2024/02/21 | 4,600 | 4,650 | 4,555 | 4,555 | -50 | -1.1% | 47,400 |
2024/02/20 | 4,665 | 4,665 | 4,535 | 4,605 | -60 | -1.3% | 61,800 |
2024/02/19 | 4,705 | 4,720 | 4,625 | 4,665 | -35 | -0.7% | 47,400 |
2024/02/16 | 4,700 | 4,770 | 4,620 | 4,700 | +45 | +1% | 100,400 |
2024/02/15 | 4,780 | 4,790 | 4,620 | 4,655 | -105 | -2.2% | 101,300 |
2024/02/14 | 4,605 | 4,760 | 4,560 | 4,760 | +135 | +2.9% | 87,100 |
2024/02/13 | 4,510 | 4,640 | 4,510 | 4,625 | +135 | +3% | 65,500 |
2024/02/09 | 4,585 | 4,585 | 4,470 | 4,490 | -65 | -1.4% | 67,800 |
2024/02/08 | 4,550 | 4,575 | 4,475 | 4,555 | -35 | -0.8% | 99,100 |
2024/02/07 | 4,595 | 4,660 | 4,550 | 4,590 | -55 | -1.2% | 92,700 |
2024/02/06 | 4,715 | 4,715 | 4,630 | 4,645 | -70 | -1.5% | 75,100 |
2024/02/05 | 4,630 | 4,735 | 4,565 | 4,715 | +155 | +3.4% | 234,500 |
2024/02/02 | 4,380 | 4,580 | 4,380 | 4,560 | +220 | +5.1% | 185,400 |
2024/02/01 | 4,255 | 4,440 | 4,255 | 4,340 | +155 | +3.7% | 301,800 |
2024/01/31 | 4,130 | 4,195 | 4,130 | 4,185 | -55 | -1.3% | 134,600 |
2024/01/30 | 4,255 | 4,255 | 4,180 | 4,240 | -10 | -0.2% | 93,100 |
2024/01/29 | 4,230 | 4,255 | 4,140 | 4,250 | +50 | +1.2% | 115,000 |
2024/01/26 | 4,305 | 4,320 | 4,180 | 4,200 | -195 | -4.4% | 71,700 |
2024/01/25 | 4,240 | 4,425 | 4,240 | 4,395 | +165 | +3.9% | 133,100 |
2024/01/24 | 4,225 | 4,260 | 4,195 | 4,230 | -130 | -3% | 106,900 |
2024/01/23 | 4,410 | 4,435 | 4,335 | 4,360 | -55 | -1.2% | 73,900 |
2024/01/22 | 4,325 | 4,420 | 4,300 | 4,415 | +185 | +4.4% | 64,800 |
2024/01/19 | 4,175 | 4,275 | 4,170 | 4,230 | +125 | +3% | 78,700 |
2024/01/18 | 4,160 | 4,190 | 4,105 | 4,105 | -55 | -1.3% | 55,800 |
2024/01/17 | 4,295 | 4,325 | 4,130 | 4,160 | -105 | -2.5% | 91,800 |
2024/01/16 | 4,510 | 4,510 | 4,265 | 4,265 | -265 | -5.8% | 55,500 |
2024/01/15 | 4,475 | 4,540 | 4,440 | 4,530 | +55 | +1.2% | 80,000 |
2024/01/12 | 4,465 | 4,490 | 4,400 | 4,475 | +35 | +0.8% | 102,900 |
2024/01/11 | 4,435 | 4,465 | 4,390 | 4,440 | +15 | +0.3% | 87,800 |
2024/01/10 | 4,300 | 4,470 | 4,300 | 4,425 | +110 | +2.5% | 138,300 |
2024/01/09 | 4,150 | 4,360 | 4,150 | 4,315 | +205 | +5% | 104,400 |
2024/01/05 | 4,180 | 4,200 | 4,070 | 4,110 | -40 | -1% | 49,500 |
2024/01/04 | 4,165 | 4,165 | 4,085 | 4,150 | -25 | -0.6% | 52,300 |
2023/12/29 | 4,200 | 4,200 | 4,160 | 4,175 | -10 | -0.2% | 21,000 |
2023/12/28 | 4,205 | 4,215 | 4,170 | 4,185 | -55 | -1.3% | 21,800 |
2023/12/27 | 4,200 | 4,250 | 4,200 | 4,240 | +75 | +1.8% | 45,000 |
2023/12/26 | 4,125 | 4,170 | 4,125 | 4,165 | +5 | +0.1% | 33,200 |
2023/12/25 | 4,225 | 4,235 | 4,145 | 4,160 | -40 | -1% | 27,300 |
2023/12/22 | 4,170 | 4,240 | 4,170 | 4,200 | +50 | +1.2% | 38,100 |
2023/12/21 | 4,090 | 4,215 | 4,090 | 4,150 | +30 | +0.7% | 118,600 |
2023/12/20 | 4,215 | 4,255 | 4,110 | 4,120 | -30 | -0.7% | 77,100 |
51~
100
件表示中 / 5630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 | 392,500円 | +10.2% | -5.3% | 1.68% | 18.70倍 | 1.46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 |
日曹達 | 531,000円 | -1.6% | -28.3% | 4.52% | 11.89倍 | 0.78倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤HPCは国内首位。半導体フォトレジスト材も展開 |
トリケミカル | 429,500円 | +32.4% | +49.0% | 0.70% | 37.42倍 | 5.06倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に35%出資合弁。台湾、国内増強急ぐ |
タカラバイオ | 109,200円 | +12.4% | +52.7% | 1.56% | 38.67倍 | 1.18倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のCDMO事業に展開 |
信越ポリ | 159,000円 | +1.6% | +4.1% | 2.89% | 14.76倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム