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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 7,110 | 7,150 | 7,060 | 7,110 | +20 | +0.3% | 205,800 |
2021/01/06 | 7,290 | 7,290 | 7,090 | 7,090 | -120 | -1.7% | 177,400 |
2021/01/05 | 7,100 | 7,330 | 7,090 | 7,210 | +20 | +0.3% | 200,900 |
2021/01/04 | 7,240 | 7,240 | 7,080 | 7,190 | -60 | -0.8% | 139,400 |
2020/12/30 | 7,210 | 7,310 | 7,170 | 7,250 | +60 | +0.8% | 211,200 |
2020/12/29 | 7,140 | 7,230 | 7,130 | 7,190 | ±0 | ±0% | 172,500 |
2020/12/28 | 7,100 | 7,200 | 7,100 | 7,190 | +90 | +1.3% | 129,900 |
2020/12/25 | 7,070 | 7,100 | 7,020 | 7,100 | +30 | +0.4% | 68,400 |
2020/12/24 | 7,020 | 7,070 | 6,970 | 7,070 | +80 | +1.1% | 118,300 |
2020/12/23 | 6,910 | 7,010 | 6,820 | 6,990 | +120 | +1.7% | 140,400 |
2020/12/22 | 7,050 | 7,080 | 6,860 | 6,870 | -260 | -3.6% | 234,500 |
2020/12/21 | 7,130 | 7,190 | 7,030 | 7,130 | -70 | -1% | 193,200 |
2020/12/18 | 6,940 | 7,210 | 6,900 | 7,200 | +310 | +4.5% | 559,000 |
2020/12/17 | 6,860 | 6,900 | 6,820 | 6,890 | +30 | +0.4% | 140,400 |
2020/12/16 | 6,920 | 6,970 | 6,830 | 6,860 | ±0 | ±0% | 177,100 |
2020/12/15 | 6,930 | 6,960 | 6,830 | 6,860 | -100 | -1.4% | 154,500 |
2020/12/14 | 7,010 | 7,080 | 6,950 | 6,960 | ±0 | ±0% | 122,200 |
2020/12/11 | 7,000 | 7,070 | 6,890 | 6,960 | -30 | -0.4% | 197,200 |
2020/12/10 | 7,000 | 7,080 | 6,940 | 6,990 | -140 | -2% | 223,700 |
2020/12/09 | 6,820 | 7,130 | 6,820 | 7,130 | +340 | +5% | 313,400 |
2020/12/08 | 6,760 | 6,860 | 6,690 | 6,790 | +20 | +0.3% | 136,100 |
2020/12/07 | 6,940 | 6,940 | 6,740 | 6,770 | -120 | -1.7% | 158,300 |
2020/12/04 | 6,880 | 6,920 | 6,810 | 6,890 | -20 | -0.3% | 155,300 |
2020/12/03 | 6,930 | 6,940 | 6,810 | 6,910 | +70 | +1% | 179,600 |
2020/12/02 | 6,920 | 6,960 | 6,770 | 6,840 | +10 | +0.1% | 342,300 |
2020/12/01 | 6,630 | 6,850 | 6,610 | 6,830 | +250 | +3.8% | 289,300 |
2020/11/30 | 6,700 | 6,740 | 6,510 | 6,580 | -60 | -0.9% | 371,800 |
2020/11/27 | 6,600 | 6,700 | 6,560 | 6,640 | +90 | +1.4% | 267,800 |
2020/11/26 | 6,340 | 6,560 | 6,320 | 6,550 | +200 | +3.1% | 272,700 |
2020/11/25 | 6,300 | 6,420 | 6,270 | 6,350 | +60 | +1% | 332,000 |
2020/11/24 | 6,300 | 6,370 | 6,230 | 6,290 | +70 | +1.1% | 173,200 |
2020/11/20 | 6,120 | 6,220 | 6,100 | 6,220 | +90 | +1.5% | 151,500 |
2020/11/19 | 6,170 | 6,190 | 6,070 | 6,130 | -40 | -0.6% | 149,100 |
2020/11/18 | 6,190 | 6,250 | 6,120 | 6,170 | -60 | -1% | 114,000 |
2020/11/17 | 6,350 | 6,350 | 6,220 | 6,230 | -60 | -1% | 163,900 |
2020/11/16 | 6,250 | 6,310 | 6,190 | 6,290 | +60 | +1% | 202,800 |
2020/11/13 | 6,230 | 6,270 | 6,150 | 6,230 | ±0 | ±0% | 183,000 |
2020/11/12 | 6,390 | 6,440 | 6,160 | 6,230 | +110 | +1.8% | 373,500 |
2020/11/11 | 5,850 | 6,140 | 5,800 | 6,120 | +140 | +2.3% | 421,100 |
2020/11/10 | 6,290 | 6,300 | 5,970 | 5,980 | -330 | -5.2% | 276,700 |
2020/11/09 | 6,220 | 6,340 | 6,190 | 6,310 | +180 | +2.9% | 216,100 |
2020/11/06 | 6,090 | 6,130 | 5,960 | 6,130 | -10 | -0.2% | 254,000 |
2020/11/05 | 6,180 | 6,280 | 6,110 | 6,140 | +10 | +0.2% | 288,400 |
2020/11/04 | 6,120 | 6,160 | 6,060 | 6,130 | +110 | +1.8% | 262,600 |
2020/11/02 | 6,140 | 6,150 | 5,960 | 6,020 | -150 | -2.4% | 240,500 |
2020/10/30 | 6,290 | 6,320 | 6,140 | 6,170 | -90 | -1.4% | 348,200 |
2020/10/29 | 6,280 | 6,300 | 6,190 | 6,260 | -120 | -1.9% | 161,300 |
2020/10/28 | 6,270 | 6,380 | 6,240 | 6,380 | +40 | +0.6% | 170,000 |
2020/10/27 | 6,220 | 6,340 | 6,170 | 6,340 | +50 | +0.8% | 229,500 |
2020/10/26 | 6,310 | 6,310 | 6,200 | 6,290 | -20 | -0.3% | 228,200 |
951~
1000
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