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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/06 | 3,300 | 3,330 | 3,285 | 3,320 | +45 | +1.4% | 73,200 |
| 2025/02/05 | 3,280 | 3,325 | 3,265 | 3,275 | +25 | +0.8% | 81,800 |
| 2025/02/04 | 3,260 | 3,320 | 3,250 | 3,250 | ±0 | ±0% | 60,200 |
| 2025/02/03 | 3,340 | 3,340 | 3,240 | 3,250 | -115 | -3.4% | 115,400 |
| 2025/01/31 | 3,360 | 3,365 | 3,340 | 3,365 | ±0 | ±0% | 84,600 |
| 2025/01/30 | 3,320 | 3,375 | 3,320 | 3,365 | +15 | +0.4% | 56,000 |
| 2025/01/29 | 3,400 | 3,400 | 3,345 | 3,350 | +5 | +0.1% | 80,900 |
| 2025/01/28 | 3,340 | 3,365 | 3,275 | 3,345 | -65 | -1.9% | 199,600 |
| 2025/01/27 | 3,440 | 3,460 | 3,400 | 3,410 | -35 | -1% | 87,300 |
| 2025/01/24 | 3,440 | 3,475 | 3,435 | 3,445 | +5 | +0.1% | 74,900 |
| 2025/01/23 | 3,450 | 3,470 | 3,400 | 3,440 | -5 | -0.1% | 76,000 |
| 2025/01/22 | 3,435 | 3,465 | 3,395 | 3,445 | +40 | +1.2% | 74,900 |
| 2025/01/21 | 3,430 | 3,430 | 3,385 | 3,405 | +10 | +0.3% | 80,800 |
| 2025/01/20 | 3,360 | 3,415 | 3,355 | 3,395 | +95 | +2.9% | 94,700 |
| 2025/01/17 | 3,260 | 3,320 | 3,250 | 3,300 | +20 | +0.6% | 68,500 |
| 2025/01/16 | 3,350 | 3,360 | 3,270 | 3,280 | -30 | -0.9% | 95,200 |
| 2025/01/15 | 3,340 | 3,390 | 3,295 | 3,310 | -30 | -0.9% | 115,400 |
| 2025/01/14 | 3,450 | 3,460 | 3,330 | 3,340 | -160 | -4.6% | 124,100 |
101～
150
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
