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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 7,240 | 7,280 | 7,150 | 7,180 | +50 | +0.7% | 215,200 |
| 2021/06/04 | 6,940 | 7,150 | 6,910 | 7,130 | +190 | +2.7% | 298,700 |
| 2021/06/03 | 6,840 | 6,950 | 6,810 | 6,940 | +100 | +1.5% | 128,000 |
| 2021/06/02 | 6,890 | 6,960 | 6,830 | 6,840 | -90 | -1.3% | 138,500 |
| 2021/06/01 | 6,860 | 6,930 | 6,810 | 6,930 | +150 | +2.2% | 140,500 |
| 2021/05/31 | 6,970 | 7,000 | 6,770 | 6,780 | -190 | -2.7% | 218,300 |
| 2021/05/28 | 7,000 | 7,010 | 6,910 | 6,970 | +30 | +0.4% | 164,400 |
| 2021/05/27 | 6,960 | 7,070 | 6,940 | 6,940 | -80 | -1.1% | 192,000 |
| 2021/05/26 | 6,970 | 7,050 | 6,920 | 7,020 | +50 | +0.7% | 119,000 |
| 2021/05/25 | 6,950 | 6,980 | 6,850 | 6,970 | +100 | +1.5% | 141,000 |
| 2021/05/24 | 6,960 | 7,050 | 6,860 | 6,870 | -120 | -1.7% | 150,000 |
| 2021/05/21 | 6,880 | 7,090 | 6,880 | 6,990 | +120 | +1.7% | 200,300 |
| 2021/05/20 | 6,670 | 6,890 | 6,660 | 6,870 | +180 | +2.7% | 163,900 |
| 2021/05/19 | 6,800 | 6,820 | 6,660 | 6,690 | -150 | -2.2% | 202,900 |
| 2021/05/18 | 6,840 | 6,870 | 6,720 | 6,840 | +90 | +1.3% | 147,500 |
| 2021/05/17 | 6,900 | 6,910 | 6,680 | 6,750 | -40 | -0.6% | 272,100 |
| 2021/05/14 | 6,950 | 6,950 | 6,620 | 6,790 | +10 | +0.1% | 314,500 |
| 2021/05/13 | 6,610 | 6,830 | 6,520 | 6,780 | -30 | -0.4% | 419,000 |
| 2021/05/12 | 7,100 | 7,190 | 6,710 | 6,810 | -290 | -4.1% | 423,000 |
| 2021/05/11 | 7,250 | 7,280 | 7,060 | 7,100 | -210 | -2.9% | 311,900 |
| 2021/05/10 | 7,190 | 7,350 | 7,080 | 7,310 | +150 | +2.1% | 303,300 |
| 2021/05/07 | 7,250 | 7,290 | 7,160 | 7,160 | -110 | -1.5% | 120,700 |
| 2021/05/06 | 7,320 | 7,370 | 7,230 | 7,270 | +10 | +0.1% | 225,600 |
| 2021/04/30 | 7,320 | 7,320 | 7,240 | 7,260 | -60 | -0.8% | 177,500 |
| 2021/04/28 | 7,190 | 7,340 | 7,150 | 7,320 | +110 | +1.5% | 187,500 |
| 2021/04/27 | 7,520 | 7,520 | 7,210 | 7,210 | -290 | -3.9% | 307,700 |
| 2021/04/26 | 7,400 | 7,520 | 7,350 | 7,500 | +220 | +3% | 267,300 |
| 2021/04/23 | 7,250 | 7,410 | 7,220 | 7,280 | -60 | -0.8% | 247,300 |
| 2021/04/22 | 7,300 | 7,400 | 7,280 | 7,340 | +160 | +2.2% | 223,200 |
| 2021/04/21 | 7,130 | 7,220 | 7,080 | 7,180 | -70 | -1% | 224,200 |
| 2021/04/20 | 7,250 | 7,330 | 7,210 | 7,250 | -140 | -1.9% | 188,900 |
| 2021/04/19 | 7,390 | 7,480 | 7,370 | 7,390 | +20 | +0.3% | 190,500 |
| 2021/04/16 | 7,470 | 7,490 | 7,360 | 7,370 | +50 | +0.7% | 129,600 |
| 2021/04/15 | 7,320 | 7,320 | 7,250 | 7,320 | +10 | +0.1% | 103,700 |
| 2021/04/14 | 7,290 | 7,400 | 7,260 | 7,310 | -10 | -0.1% | 168,900 |
| 2021/04/13 | 7,390 | 7,450 | 7,290 | 7,320 | -100 | -1.3% | 245,800 |
| 2021/04/12 | 7,670 | 7,670 | 7,390 | 7,420 | -150 | -2% | 271,800 |
| 2021/04/09 | 7,720 | 7,720 | 7,560 | 7,570 | -90 | -1.2% | 299,700 |
| 2021/04/08 | 7,630 | 7,690 | 7,570 | 7,660 | -60 | -0.8% | 263,600 |
| 2021/04/07 | 7,480 | 7,720 | 7,450 | 7,720 | +270 | +3.6% | 369,200 |
| 2021/04/06 | 7,600 | 7,620 | 7,450 | 7,450 | -180 | -2.4% | 303,100 |
| 2021/04/05 | 7,660 | 7,660 | 7,570 | 7,630 | +80 | +1.1% | 426,300 |
| 2021/04/02 | 7,470 | 7,570 | 7,390 | 7,550 | +260 | +3.6% | 473,600 |
| 2021/04/01 | 7,070 | 7,290 | 7,030 | 7,290 | +370 | +5.3% | 362,600 |
| 2021/03/31 | 7,000 | 7,000 | 6,850 | 6,920 | -100 | -1.4% | 270,500 |
| 2021/03/30 | 7,100 | 7,160 | 6,990 | 7,020 | -120 | -1.7% | 296,100 |
| 2021/03/29 | 7,000 | 7,170 | 6,930 | 7,140 | +290 | +4.2% | 468,700 |
| 2021/03/26 | 6,940 | 7,000 | 6,830 | 6,850 | -10 | -0.1% | 244,000 |
| 2021/03/25 | 6,750 | 6,940 | 6,750 | 6,860 | +110 | +1.6% | 405,000 |
| 2021/03/24 | 6,500 | 6,800 | 6,470 | 6,750 | +170 | +2.6% | 375,800 |
851～
900
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
