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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 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 |
| 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 |
1001～
1050
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
