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 |
|---|---|---|---|---|---|---|---|
| 2020/10/05 | 5,450 | 5,520 | 5,390 | 5,410 | ±0 | ±0% | 155,300 |
| 2020/10/02 | 5,430 | 5,510 | 5,370 | 5,410 | - | - | 284,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,490 | 5,560 | 5,430 | 5,430 | -70 | -1.3% | 216,400 |
| 2020/09/29 | 5,500 | 5,550 | 5,470 | 5,500 | +30 | +0.5% | 180,400 |
| 2020/09/28 | 5,530 | 5,540 | 5,400 | 5,470 | -10 | -0.2% | 219,700 |
| 2020/09/25 | 5,400 | 5,510 | 5,360 | 5,480 | +160 | +3% | 458,700 |
| 2020/09/24 | 5,320 | 5,420 | 5,290 | 5,320 | -40 | -0.7% | 282,800 |
| 2020/09/23 | 5,290 | 5,380 | 5,260 | 5,360 | +70 | +1.3% | 303,100 |
| 2020/09/18 | 5,360 | 5,360 | 5,270 | 5,290 | -90 | -1.7% | 771,400 |
| 2020/09/17 | 5,350 | 5,380 | 5,270 | 5,380 | +10 | +0.2% | 213,700 |
| 2020/09/16 | 5,320 | 5,390 | 5,320 | 5,370 | +60 | +1.1% | 269,400 |
| 2020/09/15 | 5,270 | 5,310 | 5,220 | 5,310 | +50 | +1% | 176,800 |
| 2020/09/14 | 5,280 | 5,340 | 5,240 | 5,260 | +20 | +0.4% | 194,700 |
| 2020/09/11 | 5,260 | 5,260 | 5,170 | 5,240 | +40 | +0.8% | 241,700 |
| 2020/09/10 | 5,220 | 5,290 | 5,170 | 5,200 | +50 | +1% | 188,900 |
| 2020/09/09 | 5,030 | 5,170 | 5,030 | 5,150 | +20 | +0.4% | 243,400 |
| 2020/09/08 | 5,050 | 5,130 | 4,990 | 5,130 | +90 | +1.8% | 207,400 |
| 2020/09/07 | 5,030 | 5,080 | 4,965 | 5,040 | -110 | -2.1% | 279,400 |
| 2020/09/04 | 5,110 | 5,180 | 5,080 | 5,150 | -130 | -2.5% | 201,600 |
| 2020/09/03 | 5,310 | 5,370 | 5,240 | 5,280 | +20 | +0.4% | 273,300 |
| 2020/09/02 | 5,210 | 5,290 | 5,180 | 5,260 | +70 | +1.3% | 227,400 |
| 2020/09/01 | 5,190 | 5,200 | 5,100 | 5,190 | +10 | +0.2% | 219,300 |
| 2020/08/31 | 5,140 | 5,220 | 5,120 | 5,180 | +190 | +3.8% | 306,000 |
| 2020/08/28 | 5,080 | 5,110 | 4,910 | 4,990 | -130 | -2.5% | 407,800 |
| 2020/08/27 | 5,230 | 5,260 | 5,100 | 5,120 | -110 | -2.1% | 227,600 |
| 2020/08/26 | 5,170 | 5,230 | 5,130 | 5,230 | +30 | +0.6% | 237,600 |
| 2020/08/25 | 5,260 | 5,280 | 5,180 | 5,200 | -30 | -0.6% | 560,200 |
| 2020/08/24 | 5,050 | 5,260 | 5,030 | 5,230 | +150 | +3% | 588,600 |
| 2020/08/21 | 5,090 | 5,150 | 5,020 | 5,080 | -50 | -1% | 353,800 |
| 2020/08/20 | 5,320 | 5,340 | 5,110 | 5,130 | -270 | -5% | 386,100 |
| 2020/08/19 | 5,540 | 5,570 | 5,340 | 5,400 | -200 | -3.6% | 379,800 |
| 2020/08/18 | 5,520 | 5,640 | 5,470 | 5,600 | +110 | +2% | 161,000 |
| 2020/08/17 | 5,570 | 5,610 | 5,490 | 5,490 | -80 | -1.4% | 153,100 |
| 2020/08/14 | 5,660 | 5,690 | 5,570 | 5,570 | -40 | -0.7% | 168,600 |
| 2020/08/13 | 5,610 | 5,670 | 5,560 | 5,610 | +80 | +1.4% | 180,200 |
| 2020/08/12 | 5,500 | 5,590 | 5,450 | 5,530 | +20 | +0.4% | 232,900 |
| 2020/08/11 | 5,410 | 5,530 | 5,290 | 5,510 | -10 | -0.2% | 357,000 |
| 2020/08/07 | 5,790 | 5,830 | 5,460 | 5,520 | -230 | -4% | 471,100 |
| 2020/08/06 | 5,880 | 5,880 | 5,670 | 5,750 | -120 | -2% | 205,900 |
| 2020/08/05 | 5,790 | 5,880 | 5,740 | 5,870 | +110 | +1.9% | 184,100 |
| 2020/08/04 | 5,770 | 5,800 | 5,730 | 5,760 | +30 | +0.5% | 152,300 |
| 2020/08/03 | 5,680 | 5,740 | 5,600 | 5,730 | +210 | +3.8% | 165,600 |
| 2020/07/31 | 5,680 | 5,740 | 5,490 | 5,520 | -200 | -3.5% | 297,000 |
| 2020/07/30 | 5,660 | 5,790 | 5,660 | 5,720 | +40 | +0.7% | 199,800 |
| 2020/07/29 | 5,910 | 5,920 | 5,630 | 5,680 | -30 | -0.5% | 473,400 |
| 2020/07/28 | 5,740 | 5,810 | 5,710 | 5,710 | -10 | -0.2% | 126,200 |
| 2020/07/27 | 5,660 | 5,720 | 5,630 | 5,720 | -70 | -1.2% | 215,600 |
| 2020/07/22 | 5,740 | 5,840 | 5,740 | 5,790 | -20 | -0.3% | 118,800 |
| 2020/07/21 | 5,820 | 5,890 | 5,720 | 5,810 | +50 | +0.9% | 197,200 |
1001～
1050
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
