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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 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 |
| 2021/06/09 | 7,110 | 7,110 | 6,910 | 6,940 | -210 | -2.9% | 242,200 |
| 2021/06/08 | 7,180 | 7,330 | 7,120 | 7,150 | -30 | -0.4% | 245,000 |
| 2021/06/07 | 7,240 | 7,280 | 7,150 | 7,180 | +50 | +0.7% | 215,200 |
| 2021/06/04 | 6,940 | 7,150 | 6,910 | 7,130 | +190 | +2.7% | 298,700 |
| 2021/06/03 | 6,840 | 6,950 | 6,810 | 6,940 | +100 | +1.5% | 128,000 |
| 2021/06/02 | 6,890 | 6,960 | 6,830 | 6,840 | -90 | -1.3% | 138,500 |
| 2021/06/01 | 6,860 | 6,930 | 6,810 | 6,930 | +150 | +2.2% | 140,500 |
| 2021/05/31 | 6,970 | 7,000 | 6,770 | 6,780 | -190 | -2.7% | 218,300 |
| 2021/05/28 | 7,000 | 7,010 | 6,910 | 6,970 | +30 | +0.4% | 164,400 |
| 2021/05/27 | 6,960 | 7,070 | 6,940 | 6,940 | -80 | -1.1% | 192,000 |
| 2021/05/26 | 6,970 | 7,050 | 6,920 | 7,020 | +50 | +0.7% | 119,000 |
| 2021/05/25 | 6,950 | 6,980 | 6,850 | 6,970 | +100 | +1.5% | 141,000 |
| 2021/05/24 | 6,960 | 7,050 | 6,860 | 6,870 | -120 | -1.7% | 150,000 |
| 2021/05/21 | 6,880 | 7,090 | 6,880 | 6,990 | +120 | +1.7% | 200,300 |
| 2021/05/20 | 6,670 | 6,890 | 6,660 | 6,870 | +180 | +2.7% | 163,900 |
| 2021/05/19 | 6,800 | 6,820 | 6,660 | 6,690 | -150 | -2.2% | 202,900 |
| 2021/05/18 | 6,840 | 6,870 | 6,720 | 6,840 | +90 | +1.3% | 147,500 |
| 2021/05/17 | 6,900 | 6,910 | 6,680 | 6,750 | -40 | -0.6% | 272,100 |
| 2021/05/14 | 6,950 | 6,950 | 6,620 | 6,790 | +10 | +0.1% | 314,500 |
| 2021/05/13 | 6,610 | 6,830 | 6,520 | 6,780 | -30 | -0.4% | 419,000 |
| 2021/05/12 | 7,100 | 7,190 | 6,710 | 6,810 | -290 | -4.1% | 423,000 |
| 2021/05/11 | 7,250 | 7,280 | 7,060 | 7,100 | -210 | -2.9% | 311,900 |
| 2021/05/10 | 7,190 | 7,350 | 7,080 | 7,310 | +150 | +2.1% | 303,300 |
| 2021/05/07 | 7,250 | 7,290 | 7,160 | 7,160 | -110 | -1.5% | 120,700 |
| 2021/05/06 | 7,320 | 7,370 | 7,230 | 7,270 | +10 | +0.1% | 225,600 |
| 2021/04/30 | 7,320 | 7,320 | 7,240 | 7,260 | -60 | -0.8% | 177,500 |
| 2021/04/28 | 7,190 | 7,340 | 7,150 | 7,320 | +110 | +1.5% | 187,500 |
| 2021/04/27 | 7,520 | 7,520 | 7,210 | 7,210 | -290 | -3.9% | 307,700 |
| 2021/04/26 | 7,400 | 7,520 | 7,350 | 7,500 | +220 | +3% | 267,300 |
| 2021/04/23 | 7,250 | 7,410 | 7,220 | 7,280 | -60 | -0.8% | 247,300 |
| 2021/04/22 | 7,300 | 7,400 | 7,280 | 7,340 | +160 | +2.2% | 223,200 |
| 2021/04/21 | 7,130 | 7,220 | 7,080 | 7,180 | -70 | -1% | 224,200 |
| 2021/04/20 | 7,250 | 7,330 | 7,210 | 7,250 | -140 | -1.9% | 188,900 |
| 2021/04/19 | 7,390 | 7,480 | 7,370 | 7,390 | +20 | +0.3% | 190,500 |
| 2021/04/16 | 7,470 | 7,490 | 7,360 | 7,370 | +50 | +0.7% | 129,600 |
| 2021/04/15 | 7,320 | 7,320 | 7,250 | 7,320 | +10 | +0.1% | 103,700 |
| 2021/04/14 | 7,290 | 7,400 | 7,260 | 7,310 | -10 | -0.1% | 168,900 |
| 2021/04/13 | 7,390 | 7,450 | 7,290 | 7,320 | -100 | -1.3% | 245,800 |
| 2021/04/12 | 7,670 | 7,670 | 7,390 | 7,420 | -150 | -2% | 271,800 |
| 2021/04/09 | 7,720 | 7,720 | 7,560 | 7,570 | -90 | -1.2% | 299,700 |
| 2021/04/08 | 7,630 | 7,690 | 7,570 | 7,660 | -60 | -0.8% | 263,600 |
| 2021/04/07 | 7,480 | 7,720 | 7,450 | 7,720 | +270 | +3.6% | 369,200 |
| 2021/04/06 | 7,600 | 7,620 | 7,450 | 7,450 | -180 | -2.4% | 303,100 |
1001～
1050
件表示中 / 3745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 | 400,700円 | +10.5% | +10.6% | 1.75% | 19.52倍 | 2.39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 |
| クラレ | 184,700円 | +4.0% | +4.3% | 2.92% | 13.11倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 249,900円 | -5.6% | -17.1% | 4.00% | 13.52倍 | 0.73倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| エア・ウォーター | 215,800円 | +6.9% | +9.5% | 3.48% | 9.33倍 | 0.96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 |
| ライオン | 145,200円 | +1.7% | +8.5% | 2.07% | 16.06倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
