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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 6,810 | 6,870 | 6,710 | 6,870 | +30 | +0.4% | 247,500 |
2021/12/21 | 6,850 | 6,850 | 6,720 | 6,840 | +70 | +1% | 225,600 |
2021/12/20 | 6,830 | 6,890 | 6,750 | 6,770 | -160 | -2.3% | 218,900 |
2021/12/17 | 7,090 | 7,090 | 6,880 | 6,930 | -230 | -3.2% | 328,600 |
2021/12/16 | 7,270 | 7,270 | 7,150 | 7,160 | +40 | +0.6% | 161,000 |
2021/12/15 | 7,190 | 7,280 | 7,110 | 7,120 | -70 | -1% | 106,200 |
2021/12/14 | 7,150 | 7,230 | 7,120 | 7,190 | +70 | +1% | 225,300 |
2021/12/13 | 7,220 | 7,230 | 7,100 | 7,120 | -10 | -0.1% | 164,200 |
2021/12/10 | 7,200 | 7,300 | 7,100 | 7,130 | -130 | -1.8% | 152,300 |
2021/12/09 | 7,290 | 7,320 | 7,210 | 7,260 | -40 | -0.5% | 152,600 |
2021/12/08 | 7,390 | 7,400 | 7,280 | 7,300 | +60 | +0.8% | 185,300 |
2021/12/07 | 7,010 | 7,260 | 7,010 | 7,240 | +220 | +3.1% | 175,900 |
2021/12/06 | 7,130 | 7,130 | 6,990 | 7,020 | -150 | -2.1% | 182,900 |
2021/12/03 | 7,170 | 7,170 | 7,040 | 7,170 | -10 | -0.1% | 174,600 |
2021/12/02 | 7,150 | 7,250 | 7,140 | 7,180 | -80 | -1.1% | 229,200 |
2021/12/01 | 7,260 | 7,300 | 7,050 | 7,260 | +140 | +2% | 263,300 |
2021/11/30 | 7,290 | 7,380 | 7,110 | 7,120 | -30 | -0.4% | 349,300 |
2021/11/29 | 7,030 | 7,290 | 7,000 | 7,150 | -10 | -0.1% | 252,500 |
2021/11/26 | 7,330 | 7,380 | 7,120 | 7,160 | -280 | -3.8% | 285,500 |
2021/11/25 | 7,430 | 7,510 | 7,400 | 7,440 | +110 | +1.5% | 174,000 |
2021/11/24 | 7,490 | 7,540 | 7,330 | 7,330 | -340 | -4.4% | 278,900 |
2021/11/22 | 7,720 | 7,780 | 7,660 | 7,670 | -20 | -0.3% | 273,600 |
2021/11/19 | 7,530 | 7,690 | 7,490 | 7,690 | +210 | +2.8% | 344,000 |
2021/11/18 | 7,470 | 7,530 | 7,400 | 7,480 | -40 | -0.5% | 229,500 |
2021/11/17 | 7,350 | 7,540 | 7,320 | 7,520 | +170 | +2.3% | 367,900 |
2021/11/16 | 7,430 | 7,490 | 7,350 | 7,350 | -100 | -1.3% | 199,800 |
2021/11/15 | 7,500 | 7,530 | 7,360 | 7,450 | +30 | +0.4% | 337,800 |
2021/11/12 | 7,440 | 7,650 | 7,300 | 7,420 | -20 | -0.3% | 510,100 |
2021/11/11 | 7,340 | 7,460 | 7,240 | 7,440 | +60 | +0.8% | 337,900 |
2021/11/10 | 7,420 | 7,530 | 7,380 | 7,380 | -60 | -0.8% | 296,900 |
2021/11/09 | 7,490 | 7,570 | 7,430 | 7,440 | -50 | -0.7% | 250,800 |
2021/11/08 | 7,590 | 7,600 | 7,430 | 7,490 | -40 | -0.5% | 239,900 |
2021/11/05 | 7,570 | 7,640 | 7,460 | 7,530 | +40 | +0.5% | 225,700 |
2021/11/04 | 7,470 | 7,550 | 7,400 | 7,490 | +230 | +3.2% | 313,000 |
2021/11/02 | 7,390 | 7,430 | 7,260 | 7,260 | -140 | -1.9% | 215,300 |
2021/11/01 | 7,320 | 7,400 | 7,300 | 7,400 | +190 | +2.6% | 224,600 |
2021/10/29 | 7,140 | 7,220 | 7,100 | 7,210 | +10 | +0.1% | 198,700 |
2021/10/28 | 7,150 | 7,240 | 7,120 | 7,200 | +80 | +1.1% | 307,900 |
2021/10/27 | 6,980 | 7,120 | 6,980 | 7,120 | +110 | +1.6% | 181,900 |
2021/10/26 | 7,000 | 7,030 | 6,950 | 7,010 | +130 | +1.9% | 202,900 |
2021/10/25 | 6,820 | 6,880 | 6,770 | 6,880 | -50 | -0.7% | 243,400 |
2021/10/22 | 6,850 | 7,000 | 6,830 | 6,930 | +50 | +0.7% | 262,400 |
2021/10/21 | 6,860 | 7,010 | 6,850 | 6,880 | -110 | -1.6% | 397,000 |
2021/10/20 | 7,080 | 7,180 | 6,970 | 6,990 | -70 | -1% | 347,400 |
2021/10/19 | 6,960 | 7,080 | 6,950 | 7,060 | +140 | +2% | 223,500 |
2021/10/18 | 7,060 | 7,070 | 6,800 | 6,920 | +10 | +0.1% | 383,700 |
2021/10/15 | 6,730 | 6,920 | 6,710 | 6,910 | +290 | +4.4% | 488,000 |
2021/10/14 | 6,500 | 6,630 | 6,500 | 6,620 | +180 | +2.8% | 327,000 |
2021/10/13 | 6,460 | 6,530 | 6,410 | 6,440 | -10 | -0.2% | 301,900 |
2021/10/12 | 6,570 | 6,580 | 6,430 | 6,450 | -130 | -2% | 352,800 |
701~
750
件表示中 / 3571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 | 349,900円 | +19.2% | +25.3% | 1.66% | 21.42倍 | 2.18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 | 165,500円 | +1.8% | +34.1% | 1.63% | 24.08倍 | 1.61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 |
関西ペ | 245,000円 | +8.5% | +4.0% | 1.80% | 11.34倍 | 1.46倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
エア・ウォーター | 189,200円 | +7.4% | +13.9% | 3.38% | 8.64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 |
小林製薬 | 555,100円 | -2.6% | -6.7% | 1.84% | 34.11倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム