東京応化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,170 | 4,192 | 4,093 | 4,181 | +81 | +2% | 652,000 |
| 2024/04/25 | 4,122 | 4,190 | 4,098 | 4,100 | -88 | -2.1% | 535,500 |
| 2024/04/24 | 4,160 | 4,222 | 4,150 | 4,188 | +145 | +3.6% | 794,600 |
| 2024/04/23 | 4,150 | 4,178 | 3,982 | 4,043 | -2 | ±0% | 931,600 |
| 2024/04/22 | 4,096 | 4,114 | 3,965 | 4,045 | -96 | -2.3% | 1,308,800 |
| 2024/04/19 | 4,274 | 4,310 | 4,018 | 4,141 | -237 | -5.4% | 1,602,800 |
| 2024/04/18 | 4,235 | 4,388 | 4,168 | 4,378 | +123 | +2.9% | 1,170,400 |
| 2024/04/17 | 4,280 | 4,371 | 4,243 | 4,255 | +115 | +2.8% | 1,748,900 |
| 2024/04/16 | 4,142 | 4,212 | 4,107 | 4,140 | -110 | -2.6% | 1,017,500 |
| 2024/04/15 | 4,183 | 4,250 | 4,159 | 4,250 | -21 | -0.5% | 848,400 |
| 2024/04/12 | 4,287 | 4,345 | 4,227 | 4,271 | +12 | +0.3% | 761,000 |
| 2024/04/11 | 4,227 | 4,308 | 4,195 | 4,259 | -38 | -0.9% | 690,100 |
| 2024/04/10 | 4,330 | 4,381 | 4,291 | 4,297 | +22 | +0.5% | 697,400 |
| 2024/04/09 | 4,300 | 4,324 | 4,261 | 4,275 | -7 | -0.2% | 801,800 |
| 2024/04/08 | 4,340 | 4,373 | 4,245 | 4,282 | ±0 | ±0% | 631,800 |
| 2024/04/05 | 4,260 | 4,287 | 4,193 | 4,282 | -73 | -1.7% | 1,092,900 |
| 2024/04/04 | 4,425 | 4,447 | 4,332 | 4,355 | -2 | ±0% | 820,000 |
| 2024/04/03 | 4,350 | 4,421 | 4,320 | 4,357 | -51 | -1.2% | 811,500 |
| 2024/04/02 | 4,410 | 4,439 | 4,354 | 4,408 | +30 | +0.7% | 615,300 |
| 2024/04/01 | 4,600 | 4,600 | 4,290 | 4,378 | -201 | -4.4% | 1,630,800 |
| 2024/03/29 | 4,589 | 4,589 | 4,525 | 4,579 | +22 | +0.5% | 340,300 |
| 2024/03/28 | 4,570 | 4,604 | 4,530 | 4,557 | -27 | -0.6% | 407,000 |
| 2024/03/27 | 4,580 | 4,641 | 4,560 | 4,584 | -42 | -0.9% | 539,100 |
| 2024/03/26 | 4,557 | 4,685 | 4,551 | 4,626 | +78 | +1.7% | 611,000 |
| 2024/03/25 | 4,610 | 4,641 | 4,548 | 4,548 | -52 | -1.1% | 563,100 |
| 2024/03/22 | 4,648 | 4,677 | 4,555 | 4,600 | -6 | -0.1% | 843,700 |
| 2024/03/21 | 4,500 | 4,636 | 4,497 | 4,606 | +176 | +4% | 1,190,400 |
| 2024/03/19 | 4,396 | 4,430 | 4,342 | 4,430 | -17 | -0.4% | 983,000 |
| 2024/03/18 | 4,327 | 4,447 | 4,310 | 4,447 | +138 | +3.2% | 730,800 |
| 2024/03/15 | 4,275 | 4,339 | 4,250 | 4,309 | -66 | -1.5% | 1,096,600 |
| 2024/03/14 | 4,388 | 4,434 | 4,332 | 4,375 | -59 | -1.3% | 642,100 |
| 2024/03/13 | 4,600 | 4,600 | 4,399 | 4,434 | -40 | -0.9% | 1,003,500 |
| 2024/03/12 | 4,266 | 4,486 | 4,256 | 4,474 | +138 | +3.2% | 1,190,500 |
| 2024/03/11 | 4,281 | 4,362 | 4,231 | 4,336 | -134 | -3% | 1,383,500 |
| 2024/03/08 | 4,437 | 4,543 | 4,436 | 4,470 | +31 | +0.7% | 1,253,300 |
| 2024/03/07 | 4,667 | 4,689 | 4,417 | 4,439 | -236 | -5% | 2,201,700 |
| 2024/03/06 | 4,538 | 4,693 | 4,538 | 4,675 | -3 | -0.1% | 1,248,300 |
| 2024/03/05 | 4,664 | 4,734 | 4,605 | 4,678 | -13 | -0.3% | 1,210,500 |
| 2024/03/04 | 4,850 | 4,871 | 4,660 | 4,691 | -18 | -0.4% | 1,864,600 |
| 2024/03/01 | 4,606 | 4,720 | 4,553 | 4,709 | +102 | +2.2% | 1,109,300 |
| 2024/02/29 | 4,520 | 4,607 | 4,486 | 4,607 | +40 | +0.9% | 830,200 |
| 2024/02/28 | 4,499 | 4,627 | 4,473 | 4,567 | +38 | +0.8% | 983,600 |
| 2024/02/27 | 4,518 | 4,557 | 4,467 | 4,529 | +29 | +0.6% | 1,025,200 |
| 2024/02/26 | 4,515 | 4,671 | 4,500 | 4,500 | +125 | +2.9% | 2,537,400 |
| 2024/02/22 | 4,351 | 4,390 | 4,276 | 4,375 | +234 | +5.7% | 1,423,300 |
| 2024/02/21 | 4,093 | 4,161 | 4,035 | 4,141 | -22 | -0.5% | 934,600 |
| 2024/02/20 | 4,072 | 4,200 | 4,058 | 4,163 | +23 | +0.6% | 1,001,600 |
| 2024/02/19 | 4,250 | 4,250 | 4,092 | 4,140 | -53 | -1.3% | 739,700 |
| 2024/02/16 | 4,289 | 4,340 | 4,075 | 4,193 | +29 | +0.7% | 1,416,300 |
| 2024/02/15 | 4,245 | 4,245 | 4,079 | 4,164 | +113 | +2.8% | 1,476,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「応化工」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 |
|---|---|---|---|---|---|---|---|---|
| 応化工 | 418,100円 | +10.4% | +14.2% | 1.39% | 28.76倍 | 2.76倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| 住友化 | 35,400円 | -14.3% | - | 2.54% | - | 0.47倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| エア・ウォーター | 233,900円 | +7.5% | +14.8% | 2.57% | 12.13倍 | 1.17倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 日 油 | 208,900円 | +1.1% | -1.6% | 1.79% | 15.36倍 | 1.97倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| コーセー | 796,800円 | +3.9% | +2.7% | 1.76% | 36.08倍 | 1.71倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
