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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 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 |
| 2021/10/11 | 6,430 | 6,580 | 6,370 | 6,580 | +90 | +1.4% | 361,400 |
| 2021/10/08 | 6,500 | 6,570 | 6,450 | 6,490 | +80 | +1.2% | 401,300 |
| 2021/10/07 | 6,380 | 6,570 | 6,350 | 6,410 | +130 | +2.1% | 515,000 |
| 2021/10/06 | 6,470 | 6,560 | 6,210 | 6,280 | -50 | -0.8% | 653,600 |
| 2021/10/05 | 6,300 | 6,370 | 6,150 | 6,330 | -100 | -1.6% | 725,200 |
| 2021/10/04 | 6,740 | 6,770 | 6,340 | 6,430 | -270 | -4% | 682,100 |
| 2021/10/01 | 6,840 | 6,910 | 6,690 | 6,700 | -190 | -2.8% | 441,900 |
| 2021/09/30 | 7,000 | 7,000 | 6,750 | 6,890 | -130 | -1.9% | 513,400 |
| 2021/09/29 | 7,110 | 7,160 | 6,930 | 7,020 | -240 | -3.3% | 478,600 |
| 2021/09/28 | 7,300 | 7,300 | 7,130 | 7,260 | -190 | -2.6% | 427,900 |
| 2021/09/27 | 7,620 | 7,630 | 7,450 | 7,450 | -190 | -2.5% | 245,800 |
| 2021/09/24 | 7,700 | 7,720 | 7,600 | 7,640 | +130 | +1.7% | 221,300 |
| 2021/09/22 | 7,680 | 7,680 | 7,500 | 7,510 | -180 | -2.3% | 259,500 |
| 2021/09/21 | 7,560 | 7,730 | 7,490 | 7,690 | -160 | -2% | 318,400 |
| 2021/09/17 | 7,860 | 7,970 | 7,780 | 7,850 | -120 | -1.5% | 537,200 |
| 2021/09/16 | 8,100 | 8,120 | 7,910 | 7,970 | -50 | -0.6% | 317,800 |
| 2021/09/15 | 8,140 | 8,190 | 7,970 | 8,020 | -200 | -2.4% | 347,100 |
| 2021/09/14 | 8,190 | 8,340 | 8,140 | 8,220 | +60 | +0.7% | 382,000 |
| 2021/09/13 | 8,120 | 8,280 | 8,070 | 8,160 | +100 | +1.2% | 413,200 |
| 2021/09/10 | 7,760 | 8,060 | 7,750 | 8,060 | +280 | +3.6% | 411,700 |
| 2021/09/09 | 7,640 | 7,880 | 7,620 | 7,780 | -10 | -0.1% | 378,800 |
| 2021/09/08 | 7,440 | 7,790 | 7,390 | 7,790 | +350 | +4.7% | 541,200 |
| 2021/09/07 | 7,430 | 7,490 | 7,300 | 7,440 | +60 | +0.8% | 233,300 |
| 2021/09/06 | 7,430 | 7,440 | 7,300 | 7,380 | +20 | +0.3% | 224,800 |
| 2021/09/03 | 7,100 | 7,420 | 7,100 | 7,360 | +390 | +5.6% | 557,400 |
| 2021/09/02 | 6,900 | 6,970 | 6,890 | 6,970 | +30 | +0.4% | 131,500 |
| 2021/09/01 | 6,940 | 7,000 | 6,890 | 6,940 | +30 | +0.4% | 182,000 |
| 2021/08/31 | 6,740 | 6,950 | 6,720 | 6,910 | +230 | +3.4% | 268,800 |
| 2021/08/30 | 6,660 | 6,730 | 6,600 | 6,680 | -40 | -0.6% | 255,600 |
| 2021/08/27 | 6,650 | 6,740 | 6,650 | 6,720 | +40 | +0.6% | 116,900 |
| 2021/08/26 | 6,780 | 6,820 | 6,670 | 6,680 | -140 | -2.1% | 181,500 |
| 2021/08/25 | 6,880 | 6,890 | 6,780 | 6,820 | -60 | -0.9% | 97,100 |
| 2021/08/24 | 6,770 | 6,890 | 6,740 | 6,880 | +190 | +2.8% | 178,200 |
851～
900
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
