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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,690 | 3,690 | 3,600 | 3,615 | -115 | -3.1% | 145,500 |
| 2023/03/17 | 3,740 | 3,745 | 3,690 | 3,730 | +50 | +1.4% | 74,500 |
| 2023/03/16 | 3,675 | 3,740 | 3,665 | 3,680 | -85 | -2.3% | 95,900 |
| 2023/03/15 | 3,770 | 3,805 | 3,755 | 3,765 | +10 | +0.3% | 76,000 |
| 2023/03/14 | 3,815 | 3,815 | 3,700 | 3,755 | -120 | -3.1% | 184,700 |
| 2023/03/13 | 3,865 | 3,910 | 3,835 | 3,875 | +40 | +1% | 150,800 |
| 2023/03/10 | 3,805 | 3,835 | 3,790 | 3,835 | -20 | -0.5% | 58,500 |
| 2023/03/09 | 3,820 | 3,860 | 3,815 | 3,855 | +75 | +2% | 41,900 |
| 2023/03/08 | 3,795 | 3,825 | 3,775 | 3,780 | -70 | -1.8% | 75,800 |
| 2023/03/07 | 3,815 | 3,860 | 3,800 | 3,850 | +50 | +1.3% | 63,300 |
| 2023/03/06 | 3,775 | 3,810 | 3,765 | 3,800 | +55 | +1.5% | 40,800 |
| 2023/03/03 | 3,715 | 3,745 | 3,685 | 3,745 | +65 | +1.8% | 42,600 |
| 2023/03/02 | 3,740 | 3,745 | 3,665 | 3,680 | -70 | -1.9% | 48,000 |
| 2023/03/01 | 3,700 | 3,750 | 3,680 | 3,750 | +40 | +1.1% | 53,400 |
| 2023/02/28 | 3,740 | 3,740 | 3,700 | 3,710 | -5 | -0.1% | 35,200 |
| 2023/02/27 | 3,775 | 3,775 | 3,705 | 3,715 | -65 | -1.7% | 67,300 |
| 2023/02/24 | 3,690 | 3,780 | 3,680 | 3,780 | +125 | +3.4% | 81,300 |
| 2023/02/22 | 3,670 | 3,675 | 3,645 | 3,655 | -40 | -1.1% | 62,400 |
| 2023/02/21 | 3,665 | 3,695 | 3,655 | 3,695 | +50 | +1.4% | 47,500 |
| 2023/02/20 | 3,650 | 3,665 | 3,635 | 3,645 | -20 | -0.5% | 43,800 |
| 2023/02/17 | 3,680 | 3,695 | 3,645 | 3,665 | -65 | -1.7% | 66,100 |
| 2023/02/16 | 3,730 | 3,760 | 3,705 | 3,730 | +45 | +1.2% | 65,500 |
| 2023/02/15 | 3,675 | 3,700 | 3,650 | 3,685 | +25 | +0.7% | 54,800 |
| 2023/02/14 | 3,650 | 3,670 | 3,635 | 3,660 | +35 | +1% | 41,300 |
| 2023/02/13 | 3,620 | 3,650 | 3,610 | 3,625 | -15 | -0.4% | 68,200 |
| 2023/02/10 | 3,615 | 3,675 | 3,610 | 3,640 | ±0 | ±0% | 55,200 |
| 2023/02/09 | 3,590 | 3,655 | 3,585 | 3,640 | +25 | +0.7% | 42,300 |
| 2023/02/08 | 3,670 | 3,680 | 3,595 | 3,615 | -20 | -0.6% | 52,400 |
| 2023/02/07 | 3,625 | 3,650 | 3,610 | 3,635 | +10 | +0.3% | 52,500 |
| 2023/02/06 | 3,650 | 3,660 | 3,580 | 3,625 | ±0 | ±0% | 65,800 |
| 2023/02/03 | 3,580 | 3,650 | 3,570 | 3,625 | +45 | +1.3% | 111,000 |
| 2023/02/02 | 3,745 | 3,750 | 3,560 | 3,580 | -70 | -1.9% | 146,600 |
| 2023/02/01 | 3,725 | 3,740 | 3,590 | 3,650 | -20 | -0.5% | 300,300 |
| 2023/01/31 | 3,675 | 3,725 | 3,655 | 3,670 | -5 | -0.1% | 108,600 |
| 2023/01/30 | 3,675 | 3,685 | 3,650 | 3,675 | -20 | -0.5% | 66,200 |
| 2023/01/27 | 3,650 | 3,725 | 3,650 | 3,695 | +35 | +1% | 85,000 |
| 2023/01/26 | 3,640 | 3,675 | 3,630 | 3,660 | +5 | +0.1% | 45,400 |
| 2023/01/25 | 3,645 | 3,700 | 3,610 | 3,655 | -5 | -0.1% | 73,900 |
| 2023/01/24 | 3,595 | 3,670 | 3,585 | 3,660 | +135 | +3.8% | 93,700 |
| 2023/01/23 | 3,490 | 3,535 | 3,465 | 3,525 | +90 | +2.6% | 55,700 |
| 2023/01/20 | 3,440 | 3,460 | 3,430 | 3,435 | +15 | +0.4% | 33,700 |
| 2023/01/19 | 3,435 | 3,455 | 3,420 | 3,420 | -15 | -0.4% | 23,900 |
| 2023/01/18 | 3,415 | 3,485 | 3,395 | 3,435 | +20 | +0.6% | 42,700 |
| 2023/01/17 | 3,325 | 3,440 | 3,325 | 3,415 | +90 | +2.7% | 47,500 |
| 2023/01/16 | 3,395 | 3,405 | 3,320 | 3,325 | -135 | -3.9% | 80,900 |
| 2023/01/13 | 3,425 | 3,480 | 3,425 | 3,460 | -10 | -0.3% | 65,900 |
| 2023/01/12 | 3,490 | 3,505 | 3,465 | 3,470 | -30 | -0.9% | 46,200 |
| 2023/01/11 | 3,485 | 3,515 | 3,475 | 3,500 | +50 | +1.4% | 42,000 |
| 2023/01/10 | 3,455 | 3,470 | 3,420 | 3,450 | +30 | +0.9% | 76,600 |
| 2023/01/06 | 3,400 | 3,420 | 3,390 | 3,420 | +20 | +0.6% | 39,100 |
401～
450
件表示中 / 5744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 | 364,000円 | +15.3% | +15.3% | 1.92% | 14.02倍 | 1.30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 | 165,500円 | +1.6% | +12.7% | 3.02% | 15.20倍 | 1.10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 |
| 中国塗 | 253,500円 | +10.2% | +16.7% | 3.35% | 9.67倍 | 1.55倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| タカラバイオ | 103,100円 | +12.4% | +52.7% | 1.65% | 36.51倍 | 1.11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 |
| アース製薬 | 518,000円 | +4.2% | -47.6% | 2.32% | 63.02倍 | 1.56倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム
