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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 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 |
| 2023/06/09 | 8,163 | 8,347 | 8,067 | 8,296 | +172 | +2.1% | 461,400 |
| 2023/06/08 | 8,239 | 8,300 | 8,074 | 8,124 | -123 | -1.5% | 540,300 |
| 2023/06/07 | 8,504 | 8,522 | 8,240 | 8,247 | -275 | -3.2% | 397,900 |
| 2023/06/06 | 8,469 | 8,522 | 8,344 | 8,522 | -41 | -0.5% | 367,200 |
| 2023/06/05 | 8,440 | 8,563 | 8,290 | 8,563 | +123 | +1.5% | 447,800 |
| 2023/06/02 | 8,440 | 8,480 | 8,360 | 8,440 | +30 | +0.4% | 241,600 |
| 2023/06/01 | 8,220 | 8,430 | 8,190 | 8,410 | +130 | +1.6% | 324,900 |
| 2023/05/31 | 8,410 | 8,440 | 8,180 | 8,280 | -220 | -2.6% | 415,900 |
| 2023/05/30 | 8,400 | 8,520 | 8,360 | 8,500 | +20 | +0.2% | 321,900 |
| 2023/05/29 | 8,600 | 8,680 | 8,440 | 8,480 | +180 | +2.2% | 610,400 |
| 2023/05/26 | 8,100 | 8,430 | 8,040 | 8,300 | +230 | +2.9% | 567,600 |
| 2023/05/25 | 7,710 | 8,070 | 7,710 | 8,070 | +380 | +4.9% | 380,800 |
| 2023/05/24 | 7,660 | 7,740 | 7,630 | 7,690 | -60 | -0.8% | 156,800 |
| 2023/05/23 | 7,820 | 7,830 | 7,710 | 7,750 | -10 | -0.1% | 202,500 |
| 2023/05/22 | 7,790 | 7,800 | 7,660 | 7,760 | -30 | -0.4% | 243,100 |
| 2023/05/19 | 7,820 | 7,970 | 7,750 | 7,790 | +110 | +1.4% | 367,800 |
| 2023/05/18 | 7,500 | 7,680 | 7,490 | 7,680 | +290 | +3.9% | 399,800 |
| 2023/05/17 | 7,110 | 7,490 | 7,100 | 7,390 | +300 | +4.2% | 430,600 |
| 2023/05/16 | 7,070 | 7,130 | 7,030 | 7,090 | -20 | -0.3% | 248,600 |
| 2023/05/15 | 7,140 | 7,170 | 7,050 | 7,110 | -10 | -0.1% | 295,800 |
| 2023/05/12 | 6,980 | 7,170 | 6,970 | 7,120 | -200 | -2.7% | 613,600 |
| 2023/05/11 | 7,370 | 7,390 | 7,320 | 7,320 | -30 | -0.4% | 243,300 |
| 2023/05/10 | 7,320 | 7,370 | 7,300 | 7,350 | +60 | +0.8% | 192,700 |
| 2023/05/09 | 7,260 | 7,310 | 7,250 | 7,290 | +110 | +1.5% | 230,900 |
| 2023/05/08 | 7,240 | 7,260 | 7,180 | 7,180 | -20 | -0.3% | 175,100 |
| 2023/05/02 | 7,160 | 7,220 | 7,120 | 7,200 | +70 | +1% | 144,400 |
| 2023/05/01 | 7,060 | 7,150 | 7,040 | 7,130 | +80 | +1.1% | 158,400 |
| 2023/04/28 | 7,020 | 7,070 | 6,990 | 7,050 | +60 | +0.9% | 203,500 |
| 2023/04/27 | 6,990 | 7,030 | 6,900 | 6,990 | +10 | +0.1% | 223,100 |
| 2023/04/26 | 7,080 | 7,110 | 6,960 | 6,980 | -160 | -2.2% | 190,300 |
| 2023/04/25 | 7,150 | 7,220 | 7,110 | 7,140 | +10 | +0.1% | 175,000 |
| 2023/04/24 | 7,180 | 7,260 | 7,110 | 7,130 | -50 | -0.7% | 233,500 |
| 2023/04/21 | 7,080 | 7,270 | 7,060 | 7,180 | +150 | +2.1% | 291,000 |
| 2023/04/20 | 6,990 | 7,090 | 6,980 | 7,030 | -10 | -0.1% | 202,100 |
501～
550
件表示中 / 3744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 | 404,700円 | +10.5% | +10.6% | 1.73% | 19.72倍 | 2.42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 |
| クラレ | 184,900円 | +4.0% | +4.3% | 2.92% | 13.12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 | 252,600円 | -5.6% | -17.1% | 3.96% | 13.66倍 | 0.74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 |
| エア・ウォーター | 216,800円 | +6.9% | +9.5% | 3.46% | 9.38倍 | 0.96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 |
| ライオン | 145,800円 | +1.7% | +8.5% | 2.06% | 16.12倍 | 1.38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
