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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,850 | 3,850 | 3,745 | 3,750 | -95 | -2.5% | 118,900 |
| 2024/05/31 | 3,830 | 3,880 | 3,800 | 3,845 | +15 | +0.4% | 130,100 |
| 2024/05/30 | 3,815 | 3,870 | 3,785 | 3,830 | -85 | -2.2% | 124,100 |
| 2024/05/29 | 3,955 | 4,015 | 3,890 | 3,915 | +20 | +0.5% | 136,600 |
| 2024/05/28 | 3,920 | 3,920 | 3,855 | 3,895 | -25 | -0.6% | 102,400 |
| 2024/05/27 | 4,000 | 4,010 | 3,880 | 3,920 | -30 | -0.8% | 104,700 |
| 2024/05/24 | 3,955 | 4,010 | 3,935 | 3,950 | -25 | -0.6% | 109,400 |
| 2024/05/23 | 3,935 | 4,005 | 3,905 | 3,975 | +110 | +2.8% | 147,400 |
| 2024/05/22 | 3,900 | 3,915 | 3,850 | 3,865 | -60 | -1.5% | 85,000 |
| 2024/05/21 | 3,970 | 4,000 | 3,915 | 3,925 | +20 | +0.5% | 104,900 |
| 2024/05/20 | 3,890 | 3,975 | 3,860 | 3,905 | +55 | +1.4% | 83,800 |
| 2024/05/17 | 3,800 | 3,895 | 3,775 | 3,850 | +50 | +1.3% | 118,900 |
| 2024/05/16 | 3,775 | 3,855 | 3,750 | 3,800 | +95 | +2.6% | 117,200 |
| 2024/05/15 | 3,730 | 3,815 | 3,705 | 3,705 | ±0 | ±0% | 156,900 |
| 2024/05/14 | 3,875 | 3,885 | 3,670 | 3,705 | -210 | -5.4% | 224,600 |
| 2024/05/13 | 3,950 | 3,965 | 3,780 | 3,915 | -275 | -6.6% | 383,600 |
| 2024/05/10 | 4,200 | 4,235 | 4,140 | 4,190 | -15 | -0.4% | 163,200 |
| 2024/05/09 | 4,135 | 4,260 | 4,115 | 4,205 | +45 | +1.1% | 86,200 |
| 2024/05/08 | 4,130 | 4,205 | 4,110 | 4,160 | +70 | +1.7% | 147,000 |
| 2024/05/07 | 4,050 | 4,130 | 4,045 | 4,090 | +40 | +1% | 96,600 |
| 2024/05/02 | 4,085 | 4,090 | 4,000 | 4,050 | +10 | +0.2% | 98,600 |
| 2024/05/01 | 4,000 | 4,090 | 3,985 | 4,040 | -30 | -0.7% | 111,900 |
| 2024/04/30 | 4,010 | 4,070 | 3,970 | 4,070 | +60 | +1.5% | 168,100 |
| 2024/04/26 | 3,950 | 4,040 | 3,915 | 4,010 | +60 | +1.5% | 201,700 |
| 2024/04/25 | 4,045 | 4,045 | 3,940 | 3,950 | -145 | -3.5% | 142,800 |
| 2024/04/24 | 4,055 | 4,150 | 4,040 | 4,095 | +70 | +1.7% | 124,900 |
| 2024/04/23 | 4,090 | 4,110 | 3,990 | 4,025 | -20 | -0.5% | 115,600 |
| 2024/04/22 | 4,120 | 4,145 | 4,005 | 4,045 | -75 | -1.8% | 136,700 |
| 2024/04/19 | 4,230 | 4,250 | 4,070 | 4,120 | -195 | -4.5% | 124,800 |
| 2024/04/18 | 4,220 | 4,350 | 4,205 | 4,315 | +45 | +1.1% | 109,100 |
| 2024/04/17 | 4,230 | 4,330 | 4,225 | 4,270 | +80 | +1.9% | 123,500 |
| 2024/04/16 | 4,185 | 4,245 | 4,155 | 4,190 | -40 | -0.9% | 103,400 |
| 2024/04/15 | 4,180 | 4,245 | 4,180 | 4,230 | -70 | -1.6% | 86,300 |
| 2024/04/12 | 4,370 | 4,375 | 4,295 | 4,300 | -30 | -0.7% | 106,400 |
| 2024/04/11 | 4,245 | 4,335 | 4,245 | 4,330 | +105 | +2.5% | 140,300 |
| 2024/04/10 | 4,275 | 4,305 | 4,210 | 4,225 | -50 | -1.2% | 113,000 |
| 2024/04/09 | 4,250 | 4,275 | 4,170 | 4,275 | +45 | +1.1% | 186,100 |
| 2024/04/08 | 4,295 | 4,305 | 4,185 | 4,230 | -25 | -0.6% | 116,700 |
| 2024/04/05 | 4,315 | 4,375 | 4,220 | 4,255 | -165 | -3.7% | 237,000 |
| 2024/04/04 | 4,405 | 4,550 | 4,375 | 4,420 | +75 | +1.7% | 134,600 |
| 2024/04/03 | 4,405 | 4,415 | 4,310 | 4,345 | -70 | -1.6% | 113,800 |
| 2024/04/02 | 4,450 | 4,500 | 4,395 | 4,415 | -65 | -1.5% | 154,800 |
| 2024/04/01 | 4,615 | 4,690 | 4,465 | 4,480 | -125 | -2.7% | 80,600 |
| 2024/03/29 | 4,620 | 4,660 | 4,525 | 4,605 | +10 | +0.2% | 122,900 |
| 2024/03/28 | 4,650 | 4,685 | 4,535 | 4,595 | -115 | -2.4% | 159,700 |
| 2024/03/27 | 4,760 | 4,770 | 4,695 | 4,710 | -45 | -0.9% | 137,400 |
| 2024/03/26 | 4,805 | 4,855 | 4,720 | 4,755 | -120 | -2.5% | 150,300 |
| 2024/03/25 | 4,975 | 5,040 | 4,870 | 4,875 | -80 | -1.6% | 115,300 |
| 2024/03/22 | 4,900 | 4,990 | 4,830 | 4,955 | +5 | +0.1% | 84,300 |
| 2024/03/21 | 5,070 | 5,100 | 4,940 | 4,950 | -50 | -1% | 137,100 |
301～
350
件表示中 / 5939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% | 17.52倍 | 1.58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 |
| 高砂香 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39倍 | 1.17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 |
| 東亜合成 | 153,000円 | -3.0% | -7.5% | 4.25% | 13.45倍 | 0.78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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
