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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 7,200 | 7,330 | 7,140 | 7,210 | -100 | -1.4% | 237,100 |
| 2022/06/13 | 7,390 | 7,450 | 7,310 | 7,310 | -160 | -2.1% | 162,900 |
| 2022/06/10 | 7,540 | 7,560 | 7,450 | 7,470 | -140 | -1.8% | 212,200 |
| 2022/06/09 | 7,780 | 7,780 | 7,600 | 7,610 | -150 | -1.9% | 214,100 |
| 2022/06/08 | 7,600 | 7,770 | 7,590 | 7,760 | +180 | +2.4% | 209,500 |
| 2022/06/07 | 7,540 | 7,600 | 7,510 | 7,580 | +40 | +0.5% | 142,400 |
| 2022/06/06 | 7,460 | 7,570 | 7,430 | 7,540 | +30 | +0.4% | 117,800 |
| 2022/06/03 | 7,540 | 7,560 | 7,450 | 7,510 | ±0 | ±0% | 109,800 |
| 2022/06/02 | 7,450 | 7,530 | 7,410 | 7,510 | +50 | +0.7% | 141,600 |
| 2022/06/01 | 7,390 | 7,480 | 7,340 | 7,460 | +70 | +0.9% | 108,600 |
| 2022/05/31 | 7,400 | 7,440 | 7,340 | 7,390 | -80 | -1.1% | 235,100 |
| 2022/05/30 | 7,400 | 7,480 | 7,320 | 7,470 | +190 | +2.6% | 191,100 |
| 2022/05/27 | 7,410 | 7,410 | 7,200 | 7,280 | +20 | +0.3% | 181,700 |
| 2022/05/26 | 7,320 | 7,350 | 7,240 | 7,260 | -70 | -1% | 101,700 |
| 2022/05/25 | 7,390 | 7,390 | 7,280 | 7,330 | -80 | -1.1% | 154,300 |
| 2022/05/24 | 7,410 | 7,470 | 7,380 | 7,410 | -60 | -0.8% | 162,100 |
| 2022/05/23 | 7,540 | 7,570 | 7,420 | 7,470 | +40 | +0.5% | 198,800 |
| 2022/05/20 | 7,380 | 7,470 | 7,320 | 7,430 | +120 | +1.6% | 184,400 |
| 2022/05/19 | 7,070 | 7,340 | 7,070 | 7,310 | +20 | +0.3% | 164,200 |
| 2022/05/18 | 7,310 | 7,330 | 7,200 | 7,290 | +90 | +1.3% | 175,600 |
| 2022/05/17 | 7,100 | 7,240 | 7,070 | 7,200 | -50 | -0.7% | 224,500 |
| 2022/05/16 | 7,200 | 7,430 | 7,160 | 7,250 | +170 | +2.4% | 275,600 |
| 2022/05/13 | 7,190 | 7,190 | 7,040 | 7,080 | -20 | -0.3% | 165,600 |
| 2022/05/12 | 6,840 | 7,200 | 6,810 | 7,100 | +190 | +2.7% | 300,100 |
| 2022/05/11 | 6,940 | 6,990 | 6,880 | 6,910 | -30 | -0.4% | 173,800 |
| 2022/05/10 | 6,840 | 6,970 | 6,770 | 6,940 | +10 | +0.1% | 166,200 |
| 2022/05/09 | 7,020 | 7,060 | 6,920 | 6,930 | -130 | -1.8% | 128,200 |
| 2022/05/06 | 6,920 | 7,100 | 6,880 | 7,060 | +60 | +0.9% | 110,600 |
| 2022/05/02 | 6,910 | 7,060 | 6,850 | 7,000 | -140 | -2% | 207,700 |
| 2022/04/28 | 6,920 | 7,170 | 6,890 | 7,140 | +250 | +3.6% | 282,000 |
| 2022/04/27 | 6,690 | 6,890 | 6,660 | 6,890 | +50 | +0.7% | 259,200 |
| 2022/04/26 | 6,900 | 6,920 | 6,790 | 6,840 | -30 | -0.4% | 159,400 |
| 2022/04/25 | 6,890 | 6,940 | 6,840 | 6,870 | -150 | -2.1% | 129,900 |
| 2022/04/22 | 6,890 | 7,030 | 6,880 | 7,020 | -60 | -0.8% | 177,200 |
| 2022/04/21 | 6,780 | 7,160 | 6,760 | 7,080 | +340 | +5% | 353,000 |
| 2022/04/20 | 6,860 | 6,900 | 6,740 | 6,740 | -60 | -0.9% | 191,000 |
| 2022/04/19 | 6,850 | 6,890 | 6,760 | 6,800 | +10 | +0.1% | 126,800 |
| 2022/04/18 | 6,720 | 6,800 | 6,660 | 6,790 | -10 | -0.1% | 185,400 |
| 2022/04/15 | 6,830 | 6,870 | 6,720 | 6,800 | -190 | -2.7% | 135,300 |
| 2022/04/14 | 6,940 | 7,000 | 6,900 | 6,990 | +130 | +1.9% | 125,700 |
| 2022/04/13 | 6,780 | 6,880 | 6,750 | 6,860 | +120 | +1.8% | 190,100 |
| 2022/04/12 | 6,790 | 6,840 | 6,720 | 6,740 | -70 | -1% | 149,100 |
| 2022/04/11 | 6,750 | 6,870 | 6,690 | 6,810 | -30 | -0.4% | 137,100 |
| 2022/04/08 | 6,870 | 6,960 | 6,800 | 6,840 | +40 | +0.6% | 173,500 |
| 2022/04/07 | 6,790 | 6,850 | 6,760 | 6,800 | -220 | -3.1% | 190,800 |
| 2022/04/06 | 7,090 | 7,150 | 6,950 | 7,020 | -200 | -2.8% | 221,900 |
| 2022/04/05 | 7,380 | 7,380 | 7,180 | 7,220 | -70 | -1% | 145,200 |
| 2022/04/04 | 7,150 | 7,330 | 7,140 | 7,290 | +70 | +1% | 196,600 |
| 2022/04/01 | 7,250 | 7,270 | 7,160 | 7,220 | -140 | -1.9% | 137,000 |
| 2022/03/31 | 7,220 | 7,430 | 7,210 | 7,360 | -10 | -0.1% | 144,200 |
601～
650
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 | 345,600円 | +19.2% | +25.3% | 1.68% | 21.17倍 | 2.16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 | 177,800円 | +1.8% | +34.1% | 1.52% | 25.86倍 | 1.72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 | 569,300円 | -2.6% | -6.7% | 1.79% | 39.55倍 | 2.02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 | 249,600円 | +1.7% | - | 2.08% | 18.70倍 | 4.41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 | 187,900円 | +7.4% | +13.9% | 3.41% | 8.59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
