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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 6,650 | 6,720 | 6,620 | 6,690 | +120 | +1.8% | 244,100 |
| 2022/11/08 | 6,430 | 6,580 | 6,370 | 6,570 | +190 | +3% | 194,600 |
| 2022/11/07 | 6,370 | 6,410 | 6,330 | 6,380 | +100 | +1.6% | 135,100 |
| 2022/11/04 | 6,240 | 6,280 | 6,210 | 6,280 | -110 | -1.7% | 192,100 |
| 2022/11/02 | 6,470 | 6,500 | 6,360 | 6,390 | -80 | -1.2% | 169,100 |
| 2022/11/01 | 6,470 | 6,480 | 6,400 | 6,470 | +50 | +0.8% | 147,500 |
| 2022/10/31 | 6,400 | 6,430 | 6,340 | 6,420 | +180 | +2.9% | 159,900 |
| 2022/10/28 | 6,190 | 6,320 | 6,160 | 6,240 | ±0 | ±0% | 392,900 |
| 2022/10/27 | 6,220 | 6,270 | 6,200 | 6,240 | -10 | -0.2% | 136,100 |
| 2022/10/26 | 6,330 | 6,330 | 6,230 | 6,250 | -20 | -0.3% | 178,700 |
| 2022/10/25 | 6,290 | 6,310 | 6,250 | 6,270 | +60 | +1% | 106,900 |
| 2022/10/24 | 6,250 | 6,320 | 6,200 | 6,210 | +80 | +1.3% | 147,000 |
| 2022/10/21 | 6,140 | 6,200 | 6,110 | 6,130 | +20 | +0.3% | 148,800 |
| 2022/10/20 | 6,140 | 6,190 | 6,070 | 6,110 | -30 | -0.5% | 166,200 |
| 2022/10/19 | 6,080 | 6,190 | 6,070 | 6,140 | -40 | -0.6% | 214,500 |
| 2022/10/18 | 6,140 | 6,190 | 6,110 | 6,180 | +80 | +1.3% | 216,900 |
| 2022/10/17 | 6,040 | 6,110 | 6,030 | 6,100 | -60 | -1% | 179,700 |
| 2022/10/14 | 6,230 | 6,250 | 6,080 | 6,160 | +60 | +1% | 210,600 |
| 2022/10/13 | 6,150 | 6,220 | 6,080 | 6,100 | -30 | -0.5% | 162,300 |
| 2022/10/12 | 6,230 | 6,240 | 6,100 | 6,130 | -10 | -0.2% | 270,800 |
| 2022/10/11 | 6,190 | 6,260 | 6,090 | 6,140 | -250 | -3.9% | 283,400 |
| 2022/10/07 | 6,350 | 6,430 | 6,300 | 6,390 | -80 | -1.2% | 138,100 |
| 2022/10/06 | 6,420 | 6,520 | 6,420 | 6,470 | +40 | +0.6% | 167,400 |
| 2022/10/05 | 6,500 | 6,520 | 6,400 | 6,430 | +70 | +1.1% | 170,200 |
| 2022/10/04 | 6,460 | 6,490 | 6,320 | 6,360 | +170 | +2.7% | 251,100 |
| 2022/10/03 | 5,920 | 6,240 | 5,920 | 6,190 | +150 | +2.5% | 391,900 |
| 2022/09/30 | 6,150 | 6,150 | 5,980 | 6,040 | -130 | -2.1% | 218,800 |
| 2022/09/29 | 6,290 | 6,310 | 6,140 | 6,170 | -60 | -1% | 221,300 |
| 2022/09/28 | 6,190 | 6,270 | 6,150 | 6,230 | +40 | +0.6% | 214,700 |
| 2022/09/27 | 6,220 | 6,260 | 6,190 | 6,190 | +20 | +0.3% | 179,500 |
| 2022/09/26 | 6,330 | 6,340 | 6,140 | 6,170 | -280 | -4.3% | 249,600 |
| 2022/09/22 | 6,460 | 6,500 | 6,410 | 6,450 | ±0 | ±0% | 139,500 |
| 2022/09/21 | 6,460 | 6,520 | 6,430 | 6,450 | -30 | -0.5% | 178,100 |
| 2022/09/20 | 6,480 | 6,570 | 6,460 | 6,480 | +130 | +2% | 175,700 |
| 2022/09/16 | 6,490 | 6,520 | 6,350 | 6,350 | -230 | -3.5% | 341,700 |
| 2022/09/15 | 6,620 | 6,630 | 6,550 | 6,580 | -10 | -0.2% | 142,300 |
| 2022/09/14 | 6,500 | 6,640 | 6,480 | 6,590 | -170 | -2.5% | 251,600 |
| 2022/09/13 | 6,740 | 6,800 | 6,720 | 6,760 | -20 | -0.3% | 112,700 |
| 2022/09/12 | 6,820 | 6,840 | 6,770 | 6,780 | +50 | +0.7% | 104,300 |
| 2022/09/09 | 6,740 | 6,800 | 6,670 | 6,730 | -90 | -1.3% | 221,600 |
| 2022/09/08 | 6,800 | 6,820 | 6,720 | 6,820 | +120 | +1.8% | 147,300 |
| 2022/09/07 | 6,730 | 6,730 | 6,650 | 6,700 | -50 | -0.7% | 118,900 |
| 2022/09/06 | 6,670 | 6,780 | 6,600 | 6,750 | +100 | +1.5% | 202,700 |
| 2022/09/05 | 6,600 | 6,700 | 6,590 | 6,650 | +30 | +0.5% | 108,400 |
| 2022/09/02 | 6,680 | 6,680 | 6,590 | 6,620 | -70 | -1% | 185,200 |
| 2022/09/01 | 6,800 | 6,840 | 6,690 | 6,690 | -190 | -2.8% | 211,500 |
| 2022/08/31 | 6,820 | 6,910 | 6,800 | 6,880 | -110 | -1.6% | 251,100 |
| 2022/08/30 | 6,960 | 7,000 | 6,900 | 6,990 | +80 | +1.2% | 106,500 |
| 2022/08/29 | 6,900 | 6,940 | 6,880 | 6,910 | -210 | -2.9% | 137,900 |
| 2022/08/26 | 7,240 | 7,240 | 7,110 | 7,120 | -70 | -1% | 142,100 |
501～
550
件表示中 / 3585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 | 345,400円 | +19.2% | +25.3% | 1.68% | 21.16倍 | 2.15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 |
| ライオン | 176,600円 | +1.8% | +34.1% | 1.53% | 25.69倍 | 1.71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 |
| 小林製薬 | 569,800円 | -2.6% | -6.7% | 1.79% | 39.58倍 | 2.03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 |
| デクセリアルス | 248,500円 | +1.7% | - | 2.09% | 18.62倍 | 4.39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 |
| エア・ウォーター | 188,100円 | +7.4% | +13.9% | 3.40% | 8.60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 |
市場注目の銘柄
チャート関連のコラム
