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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,650 | 6,810 | 6,620 | 6,790 | +170 | +2.6% | 242,200 |
| 2022/01/14 | 6,660 | 6,740 | 6,540 | 6,620 | -130 | -1.9% | 324,400 |
| 2022/01/13 | 6,770 | 6,790 | 6,700 | 6,750 | +20 | +0.3% | 294,600 |
| 2022/01/12 | 6,560 | 6,790 | 6,560 | 6,730 | +300 | +4.7% | 351,800 |
| 2022/01/11 | 6,480 | 6,520 | 6,390 | 6,430 | -150 | -2.3% | 276,500 |
| 2022/01/07 | 6,590 | 6,620 | 6,460 | 6,580 | +20 | +0.3% | 274,400 |
| 2022/01/06 | 6,600 | 6,720 | 6,560 | 6,560 | -80 | -1.2% | 346,300 |
| 2022/01/05 | 6,710 | 6,730 | 6,640 | 6,640 | -200 | -2.9% | 419,300 |
| 2022/01/04 | 6,800 | 6,840 | 6,760 | 6,840 | +40 | +0.6% | 332,700 |
| 2021/12/30 | 6,760 | 6,820 | 6,720 | 6,800 | -20 | -0.3% | 178,900 |
| 2021/12/29 | 6,840 | 6,890 | 6,820 | 6,820 | -130 | -1.9% | 193,800 |
| 2021/12/28 | 6,870 | 6,950 | 6,850 | 6,950 | +160 | +2.4% | 208,100 |
| 2021/12/27 | 6,890 | 6,920 | 6,790 | 6,790 | -100 | -1.5% | 191,800 |
| 2021/12/24 | 6,900 | 6,970 | 6,860 | 6,890 | -30 | -0.4% | 151,900 |
| 2021/12/23 | 6,830 | 6,920 | 6,820 | 6,920 | +50 | +0.7% | 166,100 |
| 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 |
701～
750
件表示中 / 3586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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47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 |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
