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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 7,540 | 7,620 | 7,500 | 7,600 | +90 | +1.2% | 200,100 |
| 2023/03/27 | 7,510 | 7,550 | 7,450 | 7,510 | +20 | +0.3% | 136,300 |
| 2023/03/24 | 7,500 | 7,550 | 7,480 | 7,490 | -10 | -0.1% | 138,400 |
| 2023/03/23 | 7,470 | 7,540 | 7,360 | 7,500 | -20 | -0.3% | 211,100 |
| 2023/03/22 | 7,510 | 7,560 | 7,430 | 7,520 | +80 | +1.1% | 248,300 |
| 2023/03/20 | 7,630 | 7,630 | 7,430 | 7,440 | -210 | -2.7% | 251,600 |
| 2023/03/17 | 7,540 | 7,740 | 7,540 | 7,650 | +230 | +3.1% | 425,800 |
| 2023/03/16 | 7,280 | 7,530 | 7,260 | 7,420 | -10 | -0.1% | 254,300 |
| 2023/03/15 | 7,430 | 7,490 | 7,350 | 7,430 | +130 | +1.8% | 238,300 |
| 2023/03/14 | 7,420 | 7,450 | 7,280 | 7,300 | -270 | -3.6% | 249,700 |
| 2023/03/13 | 7,550 | 7,600 | 7,510 | 7,570 | -80 | -1% | 237,400 |
| 2023/03/10 | 7,620 | 7,680 | 7,600 | 7,650 | +30 | +0.4% | 294,200 |
| 2023/03/09 | 7,640 | 7,710 | 7,610 | 7,620 | +60 | +0.8% | 294,900 |
| 2023/03/08 | 7,550 | 7,650 | 7,540 | 7,560 | -30 | -0.4% | 166,200 |
| 2023/03/07 | 7,530 | 7,630 | 7,520 | 7,590 | ±0 | ±0% | 188,800 |
| 2023/03/06 | 7,510 | 7,600 | 7,480 | 7,590 | +120 | +1.6% | 240,500 |
| 2023/03/03 | 7,430 | 7,490 | 7,390 | 7,470 | +110 | +1.5% | 245,400 |
| 2023/03/02 | 7,520 | 7,540 | 7,310 | 7,360 | -90 | -1.2% | 285,500 |
| 2023/03/01 | 7,240 | 7,450 | 7,220 | 7,450 | +260 | +3.6% | 401,100 |
| 2023/02/28 | 7,100 | 7,250 | 7,100 | 7,190 | -20 | -0.3% | 249,900 |
| 2023/02/27 | 7,180 | 7,240 | 7,160 | 7,210 | -50 | -0.7% | 160,900 |
| 2023/02/24 | 7,170 | 7,290 | 7,150 | 7,260 | +90 | +1.3% | 323,000 |
| 2023/02/22 | 7,270 | 7,300 | 7,130 | 7,170 | -50 | -0.7% | 351,700 |
| 2023/02/21 | 7,210 | 7,310 | 7,200 | 7,220 | -20 | -0.3% | 186,200 |
| 2023/02/20 | 7,220 | 7,250 | 7,130 | 7,240 | +10 | +0.1% | 199,000 |
| 2023/02/17 | 7,220 | 7,310 | 7,150 | 7,230 | +60 | +0.8% | 402,100 |
| 2023/02/16 | 7,220 | 7,230 | 7,060 | 7,170 | +90 | +1.3% | 369,600 |
| 2023/02/15 | 6,960 | 7,080 | 6,900 | 7,080 | +130 | +1.9% | 515,800 |
| 2023/02/14 | 6,750 | 7,080 | 6,690 | 6,950 | +500 | +7.8% | 856,000 |
| 2023/02/13 | 6,490 | 6,520 | 6,420 | 6,450 | -120 | -1.8% | 202,800 |
| 2023/02/10 | 6,450 | 6,580 | 6,450 | 6,570 | +50 | +0.8% | 146,800 |
| 2023/02/09 | 6,430 | 6,520 | 6,420 | 6,520 | +40 | +0.6% | 100,400 |
| 2023/02/08 | 6,510 | 6,550 | 6,460 | 6,480 | -30 | -0.5% | 103,200 |
| 2023/02/07 | 6,330 | 6,570 | 6,320 | 6,510 | +50 | +0.8% | 198,800 |
| 2023/02/06 | 6,510 | 6,530 | 6,380 | 6,460 | ±0 | ±0% | 125,000 |
| 2023/02/03 | 6,440 | 6,490 | 6,420 | 6,460 | -20 | -0.3% | 81,900 |
| 2023/02/02 | 6,420 | 6,490 | 6,390 | 6,480 | +70 | +1.1% | 148,600 |
| 2023/02/01 | 6,440 | 6,470 | 6,370 | 6,410 | +60 | +0.9% | 185,000 |
| 2023/01/31 | 6,370 | 6,420 | 6,340 | 6,350 | ±0 | ±0% | 143,900 |
| 2023/01/30 | 6,360 | 6,430 | 6,330 | 6,350 | +20 | +0.3% | 174,000 |
| 2023/01/27 | 6,400 | 6,430 | 6,300 | 6,330 | -120 | -1.9% | 328,100 |
| 2023/01/26 | 6,500 | 6,560 | 6,420 | 6,450 | -30 | -0.5% | 229,900 |
| 2023/01/25 | 6,450 | 6,510 | 6,420 | 6,480 | +10 | +0.2% | 121,400 |
| 2023/01/24 | 6,530 | 6,590 | 6,470 | 6,470 | +170 | +2.7% | 245,700 |
| 2023/01/23 | 6,350 | 6,350 | 6,250 | 6,300 | +70 | +1.1% | 160,800 |
| 2023/01/20 | 6,100 | 6,250 | 6,080 | 6,230 | +90 | +1.5% | 114,900 |
| 2023/01/19 | 6,210 | 6,220 | 6,130 | 6,140 | -130 | -2.1% | 119,100 |
| 2023/01/18 | 6,190 | 6,340 | 6,160 | 6,270 | +120 | +2% | 142,400 |
| 2023/01/17 | 6,050 | 6,190 | 6,050 | 6,150 | +80 | +1.3% | 103,500 |
| 2023/01/16 | 6,130 | 6,170 | 6,060 | 6,070 | -120 | -1.9% | 217,900 |
601～
650
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
