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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 9,386 | 9,467 | 9,336 | 9,429 | +193 | +2.1% | 208,700 |
| 2023/08/21 | 9,176 | 9,261 | 9,038 | 9,236 | +42 | +0.5% | 311,400 |
| 2023/08/18 | 9,135 | 9,263 | 9,002 | 9,194 | -43 | -0.5% | 311,400 |
| 2023/08/17 | 9,300 | 9,415 | 9,082 | 9,237 | -147 | -1.6% | 481,800 |
| 2023/08/16 | 9,291 | 9,396 | 9,230 | 9,384 | +44 | +0.5% | 305,700 |
| 2023/08/15 | 9,383 | 9,512 | 9,243 | 9,340 | +186 | +2% | 346,600 |
| 2023/08/14 | 9,408 | 9,478 | 9,063 | 9,154 | -403 | -4.2% | 481,600 |
| 2023/08/10 | 9,175 | 9,574 | 9,030 | 9,557 | +382 | +4.2% | 727,200 |
| 2023/08/09 | 8,774 | 9,267 | 8,742 | 9,175 | +453 | +5.2% | 775,500 |
| 2023/08/08 | 8,850 | 8,850 | 8,665 | 8,722 | -100 | -1.1% | 273,900 |
| 2023/08/07 | 8,656 | 8,828 | 8,627 | 8,822 | +91 | +1% | 192,700 |
| 2023/08/04 | 8,692 | 8,829 | 8,630 | 8,731 | +22 | +0.3% | 200,300 |
| 2023/08/03 | 8,680 | 8,810 | 8,637 | 8,709 | -82 | -0.9% | 204,000 |
| 2023/08/02 | 8,949 | 9,016 | 8,697 | 8,791 | -251 | -2.8% | 436,300 |
| 2023/08/01 | 8,900 | 9,138 | 8,880 | 9,042 | +77 | +0.9% | 495,300 |
| 2023/07/31 | 8,737 | 9,226 | 8,696 | 8,965 | +346 | +4% | 970,300 |
| 2023/07/28 | 8,580 | 8,699 | 8,434 | 8,619 | +45 | +0.5% | 677,600 |
| 2023/07/27 | 8,400 | 8,574 | 8,400 | 8,574 | +103 | +1.2% | 256,400 |
| 2023/07/26 | 8,470 | 8,524 | 8,453 | 8,471 | +47 | +0.6% | 196,500 |
| 2023/07/25 | 8,414 | 8,426 | 8,330 | 8,424 | +37 | +0.4% | 214,400 |
| 2023/07/24 | 8,429 | 8,429 | 8,310 | 8,387 | +108 | +1.3% | 273,200 |
| 2023/07/21 | 8,460 | 8,492 | 8,268 | 8,279 | -384 | -4.4% | 455,700 |
| 2023/07/20 | 8,750 | 8,813 | 8,634 | 8,663 | -149 | -1.7% | 189,700 |
| 2023/07/19 | 8,829 | 8,829 | 8,703 | 8,812 | +79 | +0.9% | 198,300 |
| 2023/07/18 | 8,700 | 8,795 | 8,636 | 8,733 | +77 | +0.9% | 159,800 |
| 2023/07/14 | 8,642 | 8,748 | 8,550 | 8,656 | +92 | +1.1% | 259,700 |
| 2023/07/13 | 8,455 | 8,580 | 8,345 | 8,564 | +178 | +2.1% | 279,800 |
| 2023/07/12 | 8,544 | 8,544 | 8,310 | 8,386 | -170 | -2% | 259,700 |
| 2023/07/11 | 8,830 | 8,887 | 8,512 | 8,556 | -144 | -1.7% | 367,900 |
| 2023/07/10 | 8,731 | 8,780 | 8,662 | 8,700 | +18 | +0.2% | 282,600 |
| 2023/07/07 | 8,548 | 8,724 | 8,505 | 8,682 | +100 | +1.2% | 394,300 |
| 2023/07/06 | 8,650 | 8,795 | 8,581 | 8,582 | -294 | -3.3% | 309,400 |
| 2023/07/05 | 8,825 | 8,910 | 8,760 | 8,876 | +35 | +0.4% | 235,500 |
| 2023/07/04 | 8,823 | 8,996 | 8,806 | 8,841 | -112 | -1.3% | 245,800 |
| 2023/07/03 | 8,921 | 9,010 | 8,882 | 8,953 | +182 | +2.1% | 264,900 |
| 2023/06/30 | 8,890 | 8,890 | 8,624 | 8,771 | -128 | -1.4% | 374,400 |
| 2023/06/29 | 8,877 | 9,164 | 8,842 | 8,899 | +7 | +0.1% | 523,400 |
| 2023/06/28 | 8,700 | 8,898 | 8,628 | 8,892 | +299 | +3.5% | 501,100 |
| 2023/06/27 | 8,911 | 8,926 | 8,281 | 8,593 | -168 | -1.9% | 1,132,000 |
| 2023/06/26 | 8,900 | 9,330 | 8,727 | 8,761 | +728 | +9.1% | 2,398,700 |
| 2023/06/23 | 8,322 | 8,331 | 7,950 | 8,033 | -191 | -2.3% | 292,800 |
| 2023/06/22 | 8,367 | 8,372 | 8,191 | 8,224 | -251 | -3% | 355,600 |
| 2023/06/21 | 8,369 | 8,487 | 8,330 | 8,475 | +53 | +0.6% | 193,800 |
| 2023/06/20 | 8,375 | 8,460 | 8,342 | 8,422 | -31 | -0.4% | 159,100 |
| 2023/06/19 | 8,382 | 8,551 | 8,360 | 8,453 | -71 | -0.8% | 214,200 |
| 2023/06/16 | 8,510 | 8,560 | 8,429 | 8,524 | -4 | ±0% | 275,300 |
| 2023/06/15 | 8,660 | 8,725 | 8,527 | 8,528 | -60 | -0.7% | 320,800 |
| 2023/06/14 | 8,765 | 8,776 | 8,503 | 8,588 | -64 | -0.7% | 401,800 |
| 2023/06/13 | 8,515 | 8,750 | 8,501 | 8,652 | +197 | +2.3% | 345,300 |
| 2023/06/12 | 8,378 | 8,490 | 8,321 | 8,455 | +159 | +1.9% | 282,200 |
501～
550
件表示中 / 3778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 | 465,000円 | +13.0% | +18.7% | 1.51% | 21.04倍 | 2.68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 |
| 日 油 | 267,300円 | +5.7% | +2.9% | 1.80% | 16.69倍 | 2.21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 |
| エア・ウォーター | 263,400円 | +6.9% | +9.5% | 2.85% | 11.39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 |
| クラレ | 181,400円 | +1.6% | -15.3% | 2.98% | 17.13倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
