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 |
|---|---|---|---|---|---|---|---|
| 2025/09/02 | 4,475 | 4,549 | 4,471 | 4,517 | +8 | +0.2% | 629,700 |
| 2025/09/01 | 4,620 | 4,687 | 4,420 | 4,509 | -242 | -5.1% | 1,057,100 |
| 2025/08/29 | 4,772 | 4,832 | 4,751 | 4,751 | -21 | -0.4% | 604,800 |
| 2025/08/28 | 4,675 | 4,773 | 4,672 | 4,772 | +126 | +2.7% | 708,700 |
| 2025/08/27 | 4,729 | 4,729 | 4,635 | 4,646 | -65 | -1.4% | 533,600 |
| 2025/08/26 | 4,725 | 4,755 | 4,684 | 4,711 | -6 | -0.1% | 649,200 |
| 2025/08/25 | 4,700 | 4,774 | 4,691 | 4,717 | +112 | +2.4% | 683,100 |
| 2025/08/22 | 4,571 | 4,632 | 4,527 | 4,605 | +23 | +0.5% | 484,300 |
| 2025/08/21 | 4,530 | 4,588 | 4,508 | 4,582 | +37 | +0.8% | 270,700 |
| 2025/08/20 | 4,576 | 4,592 | 4,527 | 4,545 | -98 | -2.1% | 575,000 |
| 2025/08/19 | 4,659 | 4,689 | 4,641 | 4,643 | +13 | +0.3% | 435,400 |
| 2025/08/18 | 4,632 | 4,650 | 4,557 | 4,630 | +34 | +0.7% | 440,500 |
| 2025/08/15 | 4,558 | 4,615 | 4,517 | 4,596 | +57 | +1.3% | 459,600 |
| 2025/08/14 | 4,517 | 4,587 | 4,507 | 4,539 | -29 | -0.6% | 958,100 |
| 2025/08/13 | 4,550 | 4,669 | 4,501 | 4,568 | +83 | +1.9% | 1,374,700 |
| 2025/08/12 | 4,430 | 4,518 | 4,409 | 4,485 | +83 | +1.9% | 1,251,600 |
| 2025/08/08 | 4,453 | 4,458 | 4,346 | 4,402 | +49 | +1.1% | 1,011,300 |
| 2025/08/07 | 4,420 | 4,430 | 4,270 | 4,353 | +143 | +3.4% | 1,924,800 |
| 2025/08/06 | 4,135 | 4,230 | 4,047 | 4,210 | +44 | +1.1% | 1,715,900 |
| 2025/08/05 | 4,180 | 4,198 | 4,125 | 4,166 | +62 | +1.5% | 518,700 |
| 2025/08/04 | 4,069 | 4,121 | 4,062 | 4,104 | -38 | -0.9% | 500,300 |
| 2025/08/01 | 4,160 | 4,174 | 4,095 | 4,142 | -20 | -0.5% | 509,200 |
| 2025/07/31 | 4,134 | 4,200 | 4,106 | 4,162 | +64 | +1.6% | 516,500 |
| 2025/07/30 | 4,071 | 4,106 | 4,056 | 4,098 | +28 | +0.7% | 488,700 |
| 2025/07/29 | 4,052 | 4,088 | 4,052 | 4,070 | -5 | -0.1% | 398,900 |
| 2025/07/28 | 4,042 | 4,092 | 4,015 | 4,075 | +26 | +0.6% | 529,900 |
| 2025/07/25 | 4,050 | 4,065 | 4,013 | 4,049 | -1 | ±0% | 515,400 |
| 2025/07/24 | 4,050 | 4,063 | 4,007 | 4,050 | +79 | +2% | 558,100 |
| 2025/07/23 | 4,018 | 4,028 | 3,967 | 3,971 | -10 | -0.3% | 600,500 |
| 2025/07/22 | 3,997 | 4,030 | 3,971 | 3,981 | -26 | -0.6% | 511,600 |
| 2025/07/18 | 4,039 | 4,054 | 3,980 | 4,007 | -47 | -1.2% | 403,800 |
| 2025/07/17 | 3,932 | 4,058 | 3,911 | 4,054 | +66 | +1.7% | 584,300 |
| 2025/07/16 | 4,090 | 4,100 | 3,988 | 3,988 | -94 | -2.3% | 570,400 |
| 2025/07/15 | 4,024 | 4,082 | 3,994 | 4,082 | +53 | +1.3% | 648,500 |
| 2025/07/14 | 4,029 | 4,063 | 4,009 | 4,029 | +6 | +0.1% | 592,000 |
| 2025/07/11 | 4,068 | 4,094 | 4,013 | 4,023 | -19 | -0.5% | 576,800 |
| 2025/07/10 | 4,020 | 4,042 | 4,004 | 4,042 | +11 | +0.3% | 487,500 |
| 2025/07/09 | 4,083 | 4,090 | 4,001 | 4,031 | -53 | -1.3% | 627,000 |
| 2025/07/08 | 4,030 | 4,109 | 4,026 | 4,084 | +55 | +1.4% | 592,300 |
| 2025/07/07 | 4,110 | 4,111 | 4,020 | 4,029 | -111 | -2.7% | 476,200 |
| 2025/07/04 | 4,181 | 4,196 | 4,124 | 4,140 | -6 | -0.1% | 362,900 |
| 2025/07/03 | 4,167 | 4,175 | 4,130 | 4,146 | +13 | +0.3% | 513,700 |
| 2025/07/02 | 4,051 | 4,140 | 4,050 | 4,133 | -16 | -0.4% | 437,100 |
| 2025/07/01 | 4,150 | 4,173 | 4,122 | 4,149 | -51 | -1.2% | 423,700 |
| 2025/06/30 | 4,230 | 4,274 | 4,185 | 4,200 | +49 | +1.2% | 701,000 |
| 2025/06/27 | 4,215 | 4,224 | 4,124 | 4,151 | +15 | +0.4% | 867,900 |
| 2025/06/26 | 4,112 | 4,186 | 4,078 | 4,136 | +86 | +2.1% | 950,500 |
| 2025/06/25 | 4,043 | 4,122 | 4,013 | 4,050 | +77 | +1.9% | 913,100 |
| 2025/06/24 | 4,019 | 4,035 | 3,968 | 3,973 | +7 | +0.2% | 503,800 |
| 2025/06/23 | 3,967 | 3,985 | 3,895 | 3,966 | -42 | -1% | 479,000 |
1～
50
件表示中 / 3775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 | 451,700円 | +13.0% | +18.7% | 1.55% | 20.43倍 | 2.61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 |
| エア・ウォーター | 261,100円 | +6.9% | +9.5% | 2.87% | 11.29倍 | 1.16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 |
| クラレ | 178,900円 | +1.6% | -15.3% | 3.02% | 17.22倍 | 0.78倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 269,300円 | -3.1% | -17.1% | 3.71% | 14.57倍 | 0.78倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 住友ベ | 491,300円 | +1.7% | +8.3% | 2.14% | 18.33倍 | 1.48倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
