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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 6,570 | 6,720 | 6,560 | 6,690 | +130 | +2% | 137,600 |
| 2021/08/20 | 6,530 | 6,620 | 6,460 | 6,560 | -60 | -0.9% | 277,500 |
| 2021/08/19 | 6,640 | 6,770 | 6,620 | 6,620 | -120 | -1.8% | 270,700 |
| 2021/08/18 | 6,860 | 6,900 | 6,700 | 6,740 | -220 | -3.2% | 447,600 |
| 2021/08/17 | 7,060 | 7,120 | 6,960 | 6,960 | -70 | -1% | 124,600 |
| 2021/08/16 | 7,100 | 7,110 | 7,020 | 7,030 | -70 | -1% | 154,500 |
| 2021/08/13 | 7,160 | 7,170 | 7,060 | 7,100 | -90 | -1.3% | 129,100 |
| 2021/08/12 | 7,150 | 7,230 | 7,110 | 7,190 | +100 | +1.4% | 147,800 |
| 2021/08/11 | 7,290 | 7,290 | 7,080 | 7,090 | -130 | -1.8% | 246,200 |
| 2021/08/10 | 7,280 | 7,320 | 7,170 | 7,220 | -40 | -0.6% | 314,600 |
| 2021/08/06 | 7,360 | 7,460 | 7,090 | 7,260 | +10 | +0.1% | 557,200 |
| 2021/08/05 | 7,210 | 7,280 | 7,210 | 7,250 | +80 | +1.1% | 142,000 |
| 2021/08/04 | 7,230 | 7,260 | 7,140 | 7,170 | -120 | -1.6% | 120,400 |
| 2021/08/03 | 7,280 | 7,320 | 7,200 | 7,290 | +60 | +0.8% | 165,200 |
| 2021/08/02 | 7,210 | 7,290 | 7,150 | 7,230 | +160 | +2.3% | 249,200 |
| 2021/07/30 | 6,990 | 7,100 | 6,980 | 7,070 | +70 | +1% | 219,200 |
| 2021/07/29 | 7,010 | 7,060 | 6,920 | 7,000 | +10 | +0.1% | 309,200 |
| 2021/07/28 | 7,070 | 7,140 | 6,970 | 6,990 | -170 | -2.4% | 131,500 |
| 2021/07/27 | 7,090 | 7,160 | 7,060 | 7,160 | +30 | +0.4% | 109,600 |
| 2021/07/26 | 7,120 | 7,160 | 7,080 | 7,130 | +130 | +1.9% | 124,500 |
| 2021/07/21 | 7,030 | 7,050 | 6,910 | 7,000 | +100 | +1.4% | 165,000 |
| 2021/07/20 | 6,870 | 6,980 | 6,870 | 6,900 | -20 | -0.3% | 151,600 |
| 2021/07/19 | 7,000 | 7,050 | 6,900 | 6,920 | -200 | -2.8% | 161,300 |
| 2021/07/16 | 7,030 | 7,150 | 6,980 | 7,120 | +30 | +0.4% | 137,200 |
| 2021/07/15 | 7,290 | 7,310 | 7,090 | 7,090 | -230 | -3.1% | 197,300 |
| 2021/07/14 | 7,170 | 7,340 | 7,120 | 7,320 | +240 | +3.4% | 262,400 |
| 2021/07/13 | 7,190 | 7,200 | 7,080 | 7,080 | -90 | -1.3% | 172,900 |
| 2021/07/12 | 7,130 | 7,220 | 7,090 | 7,170 | +160 | +2.3% | 209,200 |
| 2021/07/09 | 6,890 | 7,030 | 6,800 | 7,010 | +210 | +3.1% | 272,100 |
| 2021/07/08 | 6,880 | 6,940 | 6,800 | 6,800 | -80 | -1.2% | 140,000 |
| 2021/07/07 | 7,030 | 7,030 | 6,880 | 6,880 | -170 | -2.4% | 136,900 |
| 2021/07/06 | 7,070 | 7,100 | 7,020 | 7,050 | -30 | -0.4% | 86,100 |
| 2021/07/05 | 7,030 | 7,110 | 6,990 | 7,080 | +130 | +1.9% | 203,300 |
| 2021/07/02 | 6,940 | 7,000 | 6,920 | 6,950 | ±0 | ±0% | 118,400 |
| 2021/07/01 | 7,000 | 7,040 | 6,940 | 6,950 | -60 | -0.9% | 103,300 |
| 2021/06/30 | 7,090 | 7,130 | 7,000 | 7,010 | +10 | +0.1% | 177,100 |
| 2021/06/29 | 6,960 | 7,000 | 6,910 | 7,000 | +40 | +0.6% | 114,300 |
| 2021/06/28 | 6,960 | 7,000 | 6,950 | 6,960 | -40 | -0.6% | 96,000 |
| 2021/06/25 | 6,950 | 7,050 | 6,950 | 7,000 | +30 | +0.4% | 130,000 |
| 2021/06/24 | 7,000 | 7,050 | 6,950 | 6,970 | -70 | -1% | 114,000 |
| 2021/06/23 | 7,080 | 7,080 | 6,980 | 7,040 | +40 | +0.6% | 165,000 |
| 2021/06/22 | 6,960 | 7,030 | 6,900 | 7,000 | +190 | +2.8% | 156,500 |
| 2021/06/21 | 6,710 | 6,900 | 6,710 | 6,810 | -90 | -1.3% | 221,600 |
| 2021/06/18 | 7,080 | 7,110 | 6,900 | 6,900 | -130 | -1.8% | 466,100 |
| 2021/06/17 | 7,020 | 7,070 | 6,990 | 7,030 | -140 | -2% | 168,000 |
| 2021/06/16 | 7,060 | 7,180 | 7,030 | 7,170 | -10 | -0.1% | 142,000 |
| 2021/06/15 | 7,170 | 7,200 | 7,110 | 7,180 | +70 | +1% | 145,700 |
| 2021/06/14 | 7,000 | 7,120 | 6,980 | 7,110 | +180 | +2.6% | 151,600 |
| 2021/06/11 | 6,940 | 6,960 | 6,850 | 6,930 | ±0 | ±0% | 162,100 |
| 2021/06/10 | 6,900 | 7,010 | 6,880 | 6,930 | -10 | -0.1% | 129,300 |
901～
950
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
