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 |
|---|---|---|---|---|---|---|---|
| 2020/08/14 | 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 |
| 2020/07/20 | 5,690 | 5,810 | 5,690 | 5,760 | +130 | +2.3% | 215,800 |
| 2020/07/17 | 5,740 | 5,740 | 5,570 | 5,630 | -30 | -0.5% | 264,500 |
| 2020/07/16 | 5,670 | 5,700 | 5,500 | 5,660 | -310 | -5.2% | 487,400 |
| 2020/07/15 | 5,930 | 6,020 | 5,890 | 5,970 | +100 | +1.7% | 227,600 |
| 2020/07/14 | 5,810 | 5,910 | 5,740 | 5,870 | +10 | +0.2% | 319,800 |
| 2020/07/13 | 5,750 | 5,880 | 5,650 | 5,860 | +210 | +3.7% | 328,700 |
| 2020/07/10 | 5,690 | 5,780 | 5,620 | 5,650 | -40 | -0.7% | 228,500 |
| 2020/07/09 | 5,620 | 5,700 | 5,520 | 5,690 | +30 | +0.5% | 193,100 |
| 2020/07/08 | 5,800 | 5,800 | 5,660 | 5,660 | -80 | -1.4% | 239,400 |
| 2020/07/07 | 5,650 | 5,750 | 5,630 | 5,740 | +170 | +3.1% | 268,300 |
| 2020/07/06 | 5,650 | 5,710 | 5,480 | 5,570 | ±0 | ±0% | 226,500 |
| 2020/07/03 | 5,340 | 5,590 | 5,310 | 5,570 | +380 | +7.3% | 456,100 |
| 2020/07/02 | 5,340 | 5,380 | 5,040 | 5,190 | -90 | -1.7% | 333,600 |
| 2020/07/01 | 5,410 | 5,430 | 5,270 | 5,280 | -110 | -2% | 176,700 |
| 2020/06/30 | 5,490 | 5,500 | 5,380 | 5,390 | +30 | +0.6% | 222,400 |
| 2020/06/29 | 5,360 | 5,430 | 5,310 | 5,360 | -90 | -1.7% | 204,200 |
| 2020/06/26 | 5,290 | 5,500 | 5,260 | 5,450 | +230 | +4.4% | 346,400 |
| 2020/06/25 | 5,150 | 5,270 | 5,150 | 5,220 | +10 | +0.2% | 202,500 |
| 2020/06/24 | 5,220 | 5,220 | 5,150 | 5,210 | -10 | -0.2% | 122,700 |
| 2020/06/23 | 5,200 | 5,270 | 5,100 | 5,220 | +120 | +2.4% | 173,600 |
| 2020/06/22 | 5,080 | 5,160 | 5,040 | 5,100 | +30 | +0.6% | 158,400 |
| 2020/06/19 | 5,070 | 5,120 | 4,970 | 5,070 | +40 | +0.8% | 181,400 |
| 2020/06/18 | 5,010 | 5,060 | 4,935 | 5,030 | +20 | +0.4% | 123,900 |
| 2020/06/17 | 4,985 | 5,140 | 4,970 | 5,010 | +40 | +0.8% | 208,000 |
| 2020/06/16 | 4,900 | 5,030 | 4,900 | 4,970 | +115 | +2.4% | 217,900 |
| 2020/06/15 | 4,920 | 5,000 | 4,845 | 4,855 | -85 | -1.7% | 122,500 |
| 2020/06/12 | 4,880 | 4,985 | 4,840 | 4,940 | -90 | -1.8% | 215,100 |
| 2020/06/11 | 4,990 | 5,100 | 4,960 | 5,030 | +10 | +0.2% | 158,500 |
| 2020/06/10 | 4,855 | 5,130 | 4,855 | 5,020 | +190 | +3.9% | 261,300 |
| 2020/06/09 | 4,795 | 4,845 | 4,760 | 4,830 | -45 | -0.9% | 161,100 |
| 2020/06/08 | 4,970 | 4,970 | 4,810 | 4,875 | -30 | -0.6% | 209,000 |
| 2020/06/05 | 4,950 | 4,955 | 4,840 | 4,905 | -50 | -1% | 256,300 |
| 2020/06/04 | 5,000 | 5,030 | 4,900 | 4,955 | +5 | +0.1% | 292,400 |
| 2020/06/03 | 5,190 | 5,190 | 4,935 | 4,950 | -190 | -3.7% | 342,600 |
1051～
1100
件表示中 / 3588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 | 345,100円 | +19.2% | +25.3% | 1.68% | 21.14倍 | 2.15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 |
| 小林製薬 | 603,600円 | -2.6% | -6.7% | 1.69% | 41.93倍 | 2.15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 |
| デクセリアルス | 250,900円 | +1.7% | - | 2.07% | 18.80倍 | 4.43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 |
| エア・ウォーター | 184,800円 | +7.4% | +13.9% | 3.46% | 8.45倍 | 0.86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 | 666,900円 | +6.5% | +4.2% | 2.10% | 47.57倍 | 1.36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
