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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,448 | 3,503 | 3,447 | 3,497 | +35 | +1% | 319,700 |
| 2025/05/22 | 3,425 | 3,480 | 3,405 | 3,462 | -19 | -0.5% | 318,000 |
| 2025/05/21 | 3,552 | 3,570 | 3,472 | 3,481 | -75 | -2.1% | 471,000 |
| 2025/05/20 | 3,471 | 3,635 | 3,469 | 3,556 | +113 | +3.3% | 984,700 |
| 2025/05/19 | 3,485 | 3,506 | 3,442 | 3,443 | -26 | -0.7% | 607,200 |
| 2025/05/16 | 3,530 | 3,548 | 3,437 | 3,469 | -94 | -2.6% | 476,500 |
| 2025/05/15 | 3,561 | 3,620 | 3,545 | 3,563 | -7 | -0.2% | 604,900 |
| 2025/05/14 | 3,601 | 3,640 | 3,564 | 3,570 | -13 | -0.4% | 784,300 |
| 2025/05/13 | 3,723 | 3,740 | 3,554 | 3,583 | ±0 | ±0% | 1,512,700 |
| 2025/05/12 | 3,361 | 3,665 | 3,338 | 3,583 | +274 | +8.3% | 2,228,400 |
| 2025/05/09 | 3,298 | 3,336 | 3,294 | 3,309 | +75 | +2.3% | 556,100 |
| 2025/05/08 | 3,254 | 3,285 | 3,234 | 3,234 | +22 | +0.7% | 565,500 |
| 2025/05/07 | 3,249 | 3,257 | 3,212 | 3,212 | -39 | -1.2% | 539,700 |
| 2025/05/02 | 3,235 | 3,272 | 3,198 | 3,251 | +44 | +1.4% | 724,000 |
| 2025/05/01 | 3,110 | 3,236 | 3,109 | 3,207 | +70 | +2.2% | 552,300 |
| 2025/04/30 | 3,095 | 3,137 | 3,090 | 3,137 | +12 | +0.4% | 439,600 |
| 2025/04/28 | 3,139 | 3,184 | 3,125 | 3,125 | -14 | -0.4% | 543,500 |
| 2025/04/25 | 3,096 | 3,148 | 3,068 | 3,139 | +163.5 | +5.5% | 856,200 |
| 2025/04/24 | 2,961.5 | 3,009 | 2,935 | 2,975.5 | +64 | +2.2% | 509,900 |
| 2025/04/23 | 2,935.5 | 2,952 | 2,883.5 | 2,911.5 | +76 | +2.7% | 715,700 |
| 2025/04/22 | 2,810 | 2,842.5 | 2,801 | 2,835.5 | +6.5 | +0.2% | 321,500 |
| 2025/04/21 | 2,847.5 | 2,870 | 2,808 | 2,829 | -44 | -1.5% | 232,700 |
| 2025/04/18 | 2,884.5 | 2,900.5 | 2,856 | 2,873 | -29.5 | -1% | 335,500 |
| 2025/04/17 | 2,885.5 | 2,919.5 | 2,854.5 | 2,902.5 | +15.5 | +0.5% | 561,700 |
| 2025/04/16 | 2,947 | 2,947 | 2,872.5 | 2,887 | -101.5 | -3.4% | 479,700 |
| 2025/04/15 | 3,016 | 3,042 | 2,981.5 | 2,988.5 | +14 | +0.5% | 466,200 |
| 2025/04/14 | 3,008 | 3,029 | 2,958 | 2,974.5 | +113.5 | +4% | 862,000 |
| 2025/04/11 | 2,772 | 2,861.5 | 2,728.5 | 2,861 | -35 | -1.2% | 638,200 |
| 2025/04/10 | 2,983 | 2,983.5 | 2,872.5 | 2,896 | +263 | +10% | 830,300 |
| 2025/04/09 | 2,701.5 | 2,705 | 2,575 | 2,633 | -186.5 | -6.6% | 660,500 |
| 2025/04/08 | 2,664.5 | 2,827 | 2,664.5 | 2,819.5 | +244.5 | +9.5% | 621,200 |
| 2025/04/07 | 2,586.5 | 2,649 | 2,519.5 | 2,575 | -259.5 | -9.2% | 914,100 |
| 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 |
1～
50
件表示中 / 3705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 | 349,700円 | +10.5% | +10.6% | 2.00% | 17.01倍 | 2.09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 |
| レゾナックＨＤ | 290,800円 | +2.2% | -55.1% | 2.24% | 20.22倍 | 0.79倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| エア・ウォーター | 198,500円 | +6.9% | +9.5% | 3.78% | 8.58倍 | 0.88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 |
| 三菱ガス | 207,800円 | -5.6% | -17.1% | 4.81% | 11.24倍 | 0.61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 |
| ライオン | 157,100円 | +1.7% | +8.5% | 1.91% | 17.37倍 | 1.48倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
