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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,466 | 3,496 | 3,422 | 3,468 | +38 | +1.1% | 655,000 |
| 2024/11/21 | 3,490 | 3,507 | 3,409 | 3,430 | -70 | -2% | 651,500 |
| 2024/11/20 | 3,574 | 3,593 | 3,481 | 3,500 | -53 | -1.5% | 630,700 |
| 2024/11/19 | 3,540 | 3,585 | 3,511 | 3,553 | +18 | +0.5% | 513,000 |
| 2024/11/18 | 3,504 | 3,564 | 3,472 | 3,535 | -160 | -4.3% | 1,094,300 |
| 2024/11/15 | 3,698 | 3,818 | 3,687 | 3,695 | ±0 | ±0% | 1,042,100 |
| 2024/11/14 | 3,850 | 3,854 | 3,692 | 3,695 | -85 | -2.2% | 1,295,200 |
| 2024/11/13 | 3,911 | 4,019 | 3,772 | 3,780 | +219 | +6.1% | 3,268,800 |
| 2024/11/12 | 3,696 | 3,698 | 3,559 | 3,561 | -115 | -3.1% | 1,177,300 |
| 2024/11/11 | 3,600 | 3,688 | 3,600 | 3,676 | +20 | +0.5% | 639,000 |
| 2024/11/08 | 3,697 | 3,709 | 3,645 | 3,656 | -7 | -0.2% | 473,100 |
| 2024/11/07 | 3,665 | 3,709 | 3,600 | 3,663 | +44 | +1.2% | 658,000 |
| 2024/11/06 | 3,596 | 3,658 | 3,589 | 3,619 | +50 | +1.4% | 442,100 |
| 2024/11/05 | 3,563 | 3,593 | 3,528 | 3,569 | +76 | +2.2% | 353,300 |
| 2024/11/01 | 3,471 | 3,525 | 3,471 | 3,493 | -118 | -3.3% | 397,100 |
| 2024/10/31 | 3,566 | 3,625 | 3,552 | 3,611 | +28 | +0.8% | 537,300 |
| 2024/10/30 | 3,559 | 3,617 | 3,557 | 3,583 | +52 | +1.5% | 829,900 |
| 2024/10/29 | 3,426 | 3,535 | 3,421 | 3,531 | +54 | +1.6% | 604,100 |
| 2024/10/28 | 3,406 | 3,490 | 3,392 | 3,477 | +77 | +2.3% | 553,400 |
| 2024/10/25 | 3,515 | 3,515 | 3,378 | 3,400 | -124 | -3.5% | 1,042,900 |
| 2024/10/24 | 3,488 | 3,540 | 3,481 | 3,524 | +22 | +0.6% | 567,000 |
| 2024/10/23 | 3,539 | 3,545 | 3,470 | 3,502 | -41 | -1.2% | 499,200 |
| 2024/10/22 | 3,591 | 3,600 | 3,501 | 3,543 | -55 | -1.5% | 786,000 |
| 2024/10/21 | 3,640 | 3,668 | 3,587 | 3,598 | -27 | -0.7% | 432,800 |
| 2024/10/18 | 3,523 | 3,631 | 3,512 | 3,625 | +128 | +3.7% | 958,100 |
| 2024/10/17 | 3,561 | 3,568 | 3,432 | 3,497 | -64 | -1.8% | 1,060,600 |
| 2024/10/16 | 3,465 | 3,580 | 3,444 | 3,561 | -114 | -3.1% | 934,100 |
| 2024/10/15 | 3,685 | 3,707 | 3,632 | 3,675 | +90 | +2.5% | 686,900 |
| 2024/10/11 | 3,599 | 3,642 | 3,578 | 3,585 | +15 | +0.4% | 670,600 |
| 2024/10/10 | 3,680 | 3,687 | 3,561 | 3,570 | -90 | -2.5% | 932,900 |
| 2024/10/09 | 3,627 | 3,684 | 3,625 | 3,660 | +63 | +1.8% | 514,000 |
| 2024/10/08 | 3,654 | 3,704 | 3,592 | 3,597 | -95 | -2.6% | 545,200 |
| 2024/10/07 | 3,706 | 3,770 | 3,690 | 3,692 | +172 | +4.9% | 998,200 |
| 2024/10/04 | 3,564 | 3,579 | 3,512 | 3,520 | -27 | -0.8% | 389,600 |
| 2024/10/03 | 3,555 | 3,596 | 3,529 | 3,547 | +92 | +2.7% | 766,300 |
| 2024/10/02 | 3,458 | 3,499 | 3,430 | 3,455 | -110 | -3.1% | 682,000 |
| 2024/10/01 | 3,519 | 3,581 | 3,510 | 3,565 | +76 | +2.2% | 403,000 |
| 2024/09/30 | 3,449 | 3,563 | 3,426 | 3,489 | -157 | -4.3% | 742,700 |
| 2024/09/27 | 3,646 | 3,689 | 3,618 | 3,646 | +96 | +2.7% | 896,200 |
| 2024/09/26 | 3,510 | 3,572 | 3,497 | 3,550 | +136 | +4% | 864,600 |
| 2024/09/25 | 3,435 | 3,456 | 3,396 | 3,414 | +23 | +0.7% | 330,400 |
| 2024/09/24 | 3,455 | 3,455 | 3,370 | 3,391 | -6 | -0.2% | 745,500 |
| 2024/09/20 | 3,356 | 3,451 | 3,325 | 3,397 | +127 | +3.9% | 1,086,200 |
| 2024/09/19 | 3,332 | 3,332 | 3,244 | 3,270 | +7 | +0.2% | 730,700 |
| 2024/09/18 | 3,320 | 3,329 | 3,227 | 3,263 | +10 | +0.3% | 474,200 |
| 2024/09/17 | 3,297 | 3,310 | 3,172 | 3,253 | -48 | -1.5% | 800,600 |
| 2024/09/13 | 3,284 | 3,322 | 3,246 | 3,301 | -21 | -0.6% | 648,900 |
| 2024/09/12 | 3,297 | 3,337 | 3,235 | 3,322 | +165 | +5.2% | 914,200 |
| 2024/09/11 | 3,171 | 3,225 | 3,116 | 3,157 | +4 | +0.1% | 821,500 |
| 2024/09/10 | 3,185 | 3,199 | 3,105 | 3,153 | -27 | -0.8% | 745,600 |
1～
50
件表示中 / 3586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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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
