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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 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 |
| 2023/04/19 | 7,010 | 7,040 | 6,960 | 7,040 | +40 | +0.6% | 198,700 |
| 2023/04/18 | 7,080 | 7,130 | 6,980 | 7,000 | -90 | -1.3% | 215,900 |
| 2023/04/17 | 7,160 | 7,170 | 7,060 | 7,090 | -70 | -1% | 204,600 |
| 2023/04/14 | 7,180 | 7,200 | 7,120 | 7,160 | +90 | +1.3% | 286,100 |
| 2023/04/13 | 7,050 | 7,070 | 6,990 | 7,070 | -80 | -1.1% | 257,200 |
| 2023/04/12 | 7,100 | 7,180 | 7,080 | 7,150 | +70 | +1% | 245,400 |
| 2023/04/11 | 7,160 | 7,180 | 7,060 | 7,080 | +70 | +1% | 173,200 |
| 2023/04/10 | 6,920 | 7,040 | 6,890 | 7,010 | -70 | -1% | 328,400 |
| 2023/04/07 | 7,060 | 7,130 | 7,020 | 7,080 | +40 | +0.6% | 224,000 |
| 2023/04/06 | 7,140 | 7,150 | 7,000 | 7,040 | -250 | -3.4% | 405,100 |
| 2023/04/05 | 7,480 | 7,480 | 7,270 | 7,290 | -300 | -4% | 246,900 |
| 2023/04/04 | 7,630 | 7,690 | 7,530 | 7,590 | -40 | -0.5% | 219,800 |
| 2023/04/03 | 7,800 | 7,800 | 7,590 | 7,630 | -60 | -0.8% | 231,000 |
| 2023/03/31 | 7,700 | 7,770 | 7,650 | 7,690 | +20 | +0.3% | 176,700 |
| 2023/03/30 | 7,700 | 7,730 | 7,630 | 7,670 | +40 | +0.5% | 131,800 |
| 2023/03/29 | 7,630 | 7,680 | 7,540 | 7,630 | +30 | +0.4% | 268,300 |
551～
600
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
