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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,910 | 2,933 | 2,793.5 | 2,834.5 | -163.5 | -5.5% | 1,082,500 |
| 2025/04/03 | 3,000 | 3,035 | 2,967 | 2,998 | -161 | -5.1% | 617,000 |
| 2025/04/02 | 3,133 | 3,190 | 3,121 | 3,159 | +46 | +1.5% | 512,500 |
| 2025/04/01 | 3,120 | 3,144 | 3,098 | 3,113 | +16 | +0.5% | 483,900 |
| 2025/03/31 | 3,166 | 3,170 | 3,091 | 3,097 | -155 | -4.8% | 533,000 |
| 2025/03/28 | 3,285 | 3,301 | 3,236 | 3,252 | -58 | -1.8% | 558,700 |
| 2025/03/27 | 3,310 | 3,314 | 3,272 | 3,310 | -67 | -2% | 659,800 |
| 2025/03/26 | 3,389 | 3,399 | 3,345 | 3,377 | -12 | -0.4% | 488,800 |
| 2025/03/25 | 3,390 | 3,414 | 3,352 | 3,389 | +54 | +1.6% | 511,200 |
| 2025/03/24 | 3,369 | 3,377 | 3,335 | 3,335 | -12 | -0.4% | 309,300 |
| 2025/03/21 | 3,375 | 3,379 | 3,322 | 3,347 | -41 | -1.2% | 1,020,400 |
| 2025/03/19 | 3,394 | 3,450 | 3,388 | 3,388 | -38 | -1.1% | 394,000 |
| 2025/03/18 | 3,432 | 3,445 | 3,374 | 3,426 | +34 | +1% | 500,600 |
| 2025/03/17 | 3,408 | 3,435 | 3,372 | 3,392 | ±0 | ±0% | 516,700 |
| 2025/03/14 | 3,320 | 3,408 | 3,316 | 3,392 | +42 | +1.3% | 494,700 |
| 2025/03/13 | 3,324 | 3,423 | 3,303 | 3,350 | +96 | +3% | 806,100 |
| 2025/03/12 | 3,214 | 3,281 | 3,205 | 3,254 | +4 | +0.1% | 525,600 |
| 2025/03/11 | 3,251 | 3,273 | 3,166 | 3,250 | -78 | -2.3% | 699,300 |
| 2025/03/10 | 3,301 | 3,350 | 3,294 | 3,328 | +35 | +1.1% | 447,900 |
| 2025/03/07 | 3,309 | 3,338 | 3,262 | 3,293 | -105 | -3.1% | 840,900 |
| 2025/03/06 | 3,350 | 3,436 | 3,338 | 3,398 | +71 | +2.1% | 1,260,300 |
| 2025/03/05 | 3,320 | 3,355 | 3,308 | 3,327 | -17 | -0.5% | 1,038,400 |
| 2025/03/04 | 3,463 | 3,471 | 3,320 | 3,344 | -170 | -4.8% | 1,136,200 |
| 2025/03/03 | 3,576 | 3,584 | 3,513 | 3,514 | -42 | -1.2% | 761,000 |
| 2025/02/28 | 3,575 | 3,590 | 3,519 | 3,556 | -113 | -3.1% | 751,700 |
| 2025/02/27 | 3,696 | 3,712 | 3,630 | 3,669 | -14 | -0.4% | 693,700 |
| 2025/02/26 | 3,633 | 3,700 | 3,612 | 3,683 | +73 | +2% | 718,200 |
| 2025/02/25 | 3,611 | 3,639 | 3,595 | 3,610 | -71 | -1.9% | 520,400 |
| 2025/02/21 | 3,713 | 3,718 | 3,655 | 3,681 | -55 | -1.5% | 466,300 |
| 2025/02/20 | 3,800 | 3,840 | 3,723 | 3,736 | -64 | -1.7% | 505,100 |
| 2025/02/19 | 3,758 | 3,814 | 3,738 | 3,800 | +87 | +2.3% | 514,200 |
| 2025/02/18 | 3,746 | 3,756 | 3,679 | 3,713 | -51 | -1.4% | 661,800 |
| 2025/02/17 | 3,770 | 3,836 | 3,723 | 3,764 | -19 | -0.5% | 503,200 |
| 2025/02/14 | 3,856 | 3,865 | 3,767 | 3,783 | -26 | -0.7% | 890,600 |
| 2025/02/13 | 3,731 | 3,919 | 3,730 | 3,809 | +80 | +2.1% | 1,837,400 |
| 2025/02/12 | 3,540 | 3,812 | 3,425 | 3,729 | +230 | +6.6% | 2,247,000 |
| 2025/02/10 | 3,488 | 3,519 | 3,474 | 3,499 | +40 | +1.2% | 524,400 |
| 2025/02/07 | 3,490 | 3,490 | 3,429 | 3,459 | +19 | +0.6% | 489,200 |
| 2025/02/06 | 3,422 | 3,457 | 3,415 | 3,440 | +43 | +1.3% | 518,700 |
| 2025/02/05 | 3,416 | 3,427 | 3,378 | 3,397 | +14 | +0.4% | 412,200 |
| 2025/02/04 | 3,397 | 3,426 | 3,383 | 3,383 | +17 | +0.5% | 529,000 |
| 2025/02/03 | 3,423 | 3,426 | 3,354 | 3,366 | -127 | -3.6% | 1,288,000 |
| 2025/01/31 | 3,532 | 3,541 | 3,460 | 3,493 | -21 | -0.6% | 913,600 |
| 2025/01/30 | 3,516 | 3,559 | 3,505 | 3,514 | -47 | -1.3% | 719,900 |
| 2025/01/29 | 3,611 | 3,618 | 3,519 | 3,561 | +8 | +0.2% | 635,800 |
| 2025/01/28 | 3,568 | 3,620 | 3,517 | 3,553 | -144 | -3.9% | 1,013,800 |
| 2025/01/27 | 3,790 | 3,798 | 3,675 | 3,697 | -111 | -2.9% | 762,500 |
| 2025/01/24 | 3,826 | 3,843 | 3,785 | 3,808 | -10 | -0.3% | 361,000 |
| 2025/01/23 | 3,850 | 3,875 | 3,781 | 3,818 | -17 | -0.4% | 645,700 |
| 2025/01/22 | 3,762 | 3,849 | 3,742 | 3,835 | +116 | +3.1% | 678,700 |
1～
50
件表示中 / 3673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 | 283,400円 | +10.5% | +10.6% | 2.47% | 13.77倍 | 1.69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 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| コーセー | 602,400円 | +4.1% | -4.4% | 2.32% | 24.91倍 | 1.26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 |
| ニフコ | 342,500円 | -5.6% | -1.3% | 2.19% | 9.88倍 | 1.24倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 117,600円 | +7.5% | -12.3% | 5.10% | 6.11倍 | 0.83倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
