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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 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 |
| 2022/03/30 | 7,410 | 7,430 | 7,260 | 7,370 | -110 | -1.5% | 170,900 |
| 2022/03/29 | 7,400 | 7,490 | 7,320 | 7,480 | +150 | +2% | 169,800 |
| 2022/03/28 | 7,300 | 7,370 | 7,160 | 7,330 | -90 | -1.2% | 157,800 |
| 2022/03/25 | 7,450 | 7,510 | 7,390 | 7,420 | -10 | -0.1% | 175,100 |
| 2022/03/24 | 7,160 | 7,440 | 7,160 | 7,430 | +190 | +2.6% | 202,800 |
| 2022/03/23 | 7,330 | 7,330 | 7,180 | 7,240 | +20 | +0.3% | 277,200 |
| 2022/03/22 | 7,420 | 7,430 | 7,220 | 7,220 | -160 | -2.2% | 184,300 |
| 2022/03/18 | 7,340 | 7,400 | 7,290 | 7,380 | +60 | +0.8% | 248,200 |
| 2022/03/17 | 7,180 | 7,390 | 7,150 | 7,320 | +290 | +4.1% | 296,400 |
| 2022/03/16 | 6,980 | 7,090 | 6,900 | 7,030 | +310 | +4.6% | 270,700 |
| 2022/03/15 | 6,500 | 6,770 | 6,500 | 6,720 | +130 | +2% | 193,700 |
| 2022/03/14 | 6,690 | 6,750 | 6,580 | 6,590 | -80 | -1.2% | 183,600 |
| 2022/03/11 | 6,680 | 6,710 | 6,570 | 6,670 | -200 | -2.9% | 215,400 |
| 2022/03/10 | 6,720 | 6,880 | 6,680 | 6,870 | +410 | +6.3% | 263,700 |
| 2022/03/09 | 6,640 | 6,680 | 6,420 | 6,460 | +60 | +0.9% | 186,100 |
| 2022/03/08 | 6,440 | 6,630 | 6,260 | 6,400 | -210 | -3.2% | 412,700 |
| 2022/03/07 | 6,890 | 6,910 | 6,590 | 6,610 | -490 | -6.9% | 374,600 |
| 2022/03/04 | 7,420 | 7,430 | 7,050 | 7,100 | -390 | -5.2% | 415,500 |
| 2022/03/03 | 7,500 | 7,580 | 7,370 | 7,490 | +40 | +0.5% | 313,600 |
| 2022/03/02 | 7,400 | 7,500 | 7,350 | 7,450 | +30 | +0.4% | 329,800 |
| 2022/03/01 | 7,280 | 7,500 | 7,270 | 7,420 | +180 | +2.5% | 330,100 |
| 2022/02/28 | 7,310 | 7,400 | 7,140 | 7,240 | -10 | -0.1% | 236,500 |
| 2022/02/25 | 7,100 | 7,270 | 7,080 | 7,250 | +240 | +3.4% | 293,100 |
| 2022/02/24 | 6,980 | 7,170 | 6,950 | 7,010 | -30 | -0.4% | 400,500 |
| 2022/02/22 | 7,000 | 7,150 | 6,970 | 7,040 | -170 | -2.4% | 323,900 |
| 2022/02/21 | 7,160 | 7,240 | 7,020 | 7,210 | -20 | -0.3% | 212,000 |
| 2022/02/18 | 7,000 | 7,340 | 6,980 | 7,230 | +80 | +1.1% | 394,600 |
| 2022/02/17 | 7,230 | 7,310 | 7,150 | 7,150 | -30 | -0.4% | 435,800 |
| 2022/02/16 | 7,000 | 7,210 | 6,930 | 7,180 | +440 | +6.5% | 697,100 |
| 2022/02/15 | 6,590 | 6,860 | 6,490 | 6,740 | +350 | +5.5% | 577,900 |
| 2022/02/14 | 6,640 | 6,660 | 6,390 | 6,390 | -350 | -5.2% | 304,200 |
| 2022/02/10 | 6,750 | 6,800 | 6,690 | 6,740 | +70 | +1% | 221,600 |
| 2022/02/09 | 6,490 | 6,710 | 6,450 | 6,670 | +270 | +4.2% | 261,600 |
| 2022/02/08 | 6,420 | 6,490 | 6,400 | 6,400 | +50 | +0.8% | 157,800 |
| 2022/02/07 | 6,480 | 6,510 | 6,300 | 6,350 | -230 | -3.5% | 218,200 |
| 2022/02/04 | 6,390 | 6,600 | 6,380 | 6,580 | +90 | +1.4% | 169,200 |
| 2022/02/03 | 6,530 | 6,570 | 6,440 | 6,490 | -140 | -2.1% | 223,400 |
| 2022/02/02 | 6,500 | 6,680 | 6,480 | 6,630 | +30 | +0.5% | 305,800 |
| 2022/02/01 | 6,870 | 6,900 | 6,550 | 6,600 | -110 | -1.6% | 315,900 |
| 2022/01/31 | 6,620 | 6,760 | 6,520 | 6,710 | +150 | +2.3% | 396,200 |
| 2022/01/28 | 6,460 | 6,570 | 6,380 | 6,560 | +300 | +4.8% | 547,400 |
| 2022/01/27 | 6,590 | 6,610 | 6,260 | 6,260 | -280 | -4.3% | 429,500 |
| 2022/01/26 | 6,600 | 6,650 | 6,430 | 6,540 | -40 | -0.6% | 250,300 |
| 2022/01/25 | 6,710 | 6,730 | 6,520 | 6,580 | -140 | -2.1% | 376,700 |
| 2022/01/24 | 6,520 | 6,720 | 6,430 | 6,720 | +190 | +2.9% | 262,400 |
| 2022/01/21 | 6,440 | 6,550 | 6,400 | 6,530 | -80 | -1.2% | 347,800 |
| 2022/01/20 | 6,400 | 6,650 | 6,380 | 6,610 | +160 | +2.5% | 360,800 |
751～
800
件表示中 / 3688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 | 313,900円 | +10.5% | +10.6% | 2.23% | 15.25倍 | 1.87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 |
| エア・ウォーター | 193,000円 | +7.4% | +13.9% | 3.32% | 8.84倍 | 0.90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 | 545,000円 | +3.3% | -43.0% | 1.91% | 38.58倍 | 1.90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 |
| 関西ペ | 213,100円 | +3.2% | +0.5% | 2.06% | 9.39倍 | 1.35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 |
| コーセー | 608,600円 | +4.1% | -4.4% | 2.30% | 25.17倍 | 1.28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
