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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 6,350 | 6,410 | 6,310 | 6,310 | -20 | -0.3% | 288,800 |
2020/10/22 | 6,330 | 6,390 | 6,290 | 6,330 | ±0 | ±0% | 217,600 |
2020/10/21 | 6,300 | 6,420 | 6,290 | 6,330 | +80 | +1.3% | 262,400 |
2020/10/20 | 6,150 | 6,310 | 6,130 | 6,250 | +100 | +1.6% | 243,200 |
2020/10/19 | 6,150 | 6,220 | 6,110 | 6,150 | +100 | +1.7% | 237,500 |
2020/10/16 | 5,990 | 6,110 | 5,990 | 6,050 | +40 | +0.7% | 220,900 |
2020/10/15 | 6,020 | 6,070 | 5,980 | 6,010 | -50 | -0.8% | 186,100 |
2020/10/14 | 6,040 | 6,090 | 6,000 | 6,060 | +10 | +0.2% | 215,100 |
2020/10/13 | 5,950 | 6,070 | 5,920 | 6,050 | +130 | +2.2% | 277,900 |
2020/10/12 | 5,880 | 5,940 | 5,850 | 5,920 | +70 | +1.2% | 225,400 |
2020/10/09 | 5,730 | 5,930 | 5,730 | 5,850 | +230 | +4.1% | 527,000 |
2020/10/08 | 5,490 | 5,620 | 5,460 | 5,620 | +150 | +2.7% | 250,100 |
2020/10/07 | 5,380 | 5,500 | 5,370 | 5,470 | +60 | +1.1% | 158,100 |
2020/10/06 | 5,440 | 5,480 | 5,400 | 5,410 | ±0 | ±0% | 150,100 |
951~
1000
件表示中 / 3572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 | 349,300円 | +19.2% | +25.3% | 1.66% | 21.39倍 | 2.17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 |
ライオン | 165,100円 | +1.8% | +34.1% | 1.64% | 24.02倍 | 1.60倍 |
|
歯ブラシ国内首位、トイレタリー3位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
関西ペ | 243,500円 | +8.5% | +4.0% | 1.81% | 11.27倍 | 1.45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 |
エア・ウォーター | 188,100円 | +7.4% | +13.9% | 3.40% | 8.60倍 | 0.88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 | 553,000円 | -2.6% | -6.7% | 1.84% | 33.97倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム