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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,965 | 5,060 | 4,925 | 4,990 | +10 | +0.2% | 351,400 |
| 2020/05/28 | 5,120 | 5,140 | 4,950 | 4,980 | -160 | -3.1% | 348,800 |
| 2020/05/27 | 5,250 | 5,260 | 5,110 | 5,140 | -130 | -2.5% | 201,300 |
| 2020/05/26 | 5,170 | 5,290 | 5,110 | 5,270 | +130 | +2.5% | 149,900 |
| 2020/05/25 | 5,160 | 5,160 | 5,070 | 5,140 | +50 | +1% | 117,400 |
| 2020/05/22 | 5,020 | 5,130 | 4,945 | 5,090 | +80 | +1.6% | 262,900 |
| 2020/05/21 | 5,050 | 5,090 | 4,985 | 5,010 | ±0 | ±0% | 142,400 |
| 2020/05/20 | 4,900 | 5,100 | 4,880 | 5,010 | +150 | +3.1% | 336,800 |
| 2020/05/19 | 4,995 | 5,070 | 4,850 | 4,860 | -130 | -2.6% | 479,900 |
| 2020/05/18 | 5,200 | 5,200 | 4,985 | 4,990 | -230 | -4.4% | 266,200 |
| 2020/05/15 | 5,330 | 5,360 | 5,110 | 5,220 | -60 | -1.1% | 335,600 |
| 2020/05/14 | 5,000 | 5,350 | 5,000 | 5,280 | +630 | +13.5% | 610,000 |
| 2020/05/13 | 4,565 | 4,725 | 4,550 | 4,650 | +60 | +1.3% | 196,100 |
| 2020/05/12 | 4,620 | 4,640 | 4,560 | 4,590 | +10 | +0.2% | 109,000 |
| 2020/05/11 | 4,610 | 4,620 | 4,550 | 4,580 | +60 | +1.3% | 106,700 |
| 2020/05/08 | 4,515 | 4,535 | 4,475 | 4,520 | +35 | +0.8% | 139,800 |
| 2020/05/07 | 4,430 | 4,500 | 4,370 | 4,485 | +30 | +0.7% | 156,600 |
| 2020/05/01 | 4,570 | 4,595 | 4,420 | 4,455 | -185 | -4% | 205,900 |
| 2020/04/30 | 4,620 | 4,710 | 4,570 | 4,640 | +130 | +2.9% | 236,300 |
| 2020/04/28 | 4,420 | 4,535 | 4,360 | 4,510 | +100 | +2.3% | 177,700 |
| 2020/04/27 | 4,400 | 4,430 | 4,330 | 4,410 | +55 | +1.3% | 119,000 |
| 2020/04/24 | 4,370 | 4,370 | 4,280 | 4,355 | -50 | -1.1% | 163,600 |
| 2020/04/23 | 4,365 | 4,440 | 4,340 | 4,405 | +75 | +1.7% | 236,100 |
| 2020/04/22 | 4,325 | 4,355 | 4,225 | 4,330 | -20 | -0.5% | 215,400 |
| 2020/04/21 | 4,280 | 4,430 | 4,245 | 4,350 | +95 | +2.2% | 275,900 |
| 2020/04/20 | 4,275 | 4,305 | 4,220 | 4,255 | -80 | -1.8% | 149,300 |
| 2020/04/17 | 4,170 | 4,370 | 4,170 | 4,335 | +260 | +6.4% | 287,700 |
| 2020/04/16 | 3,925 | 4,100 | 3,915 | 4,075 | +80 | +2% | 104,000 |
| 2020/04/15 | 4,040 | 4,045 | 3,940 | 3,995 | -10 | -0.2% | 154,500 |
| 2020/04/14 | 3,925 | 4,025 | 3,910 | 4,005 | +65 | +1.6% | 122,200 |
| 2020/04/13 | 3,935 | 3,945 | 3,860 | 3,940 | -25 | -0.6% | 138,900 |
| 2020/04/10 | 3,880 | 3,965 | 3,785 | 3,965 | +85 | +2.2% | 244,400 |
| 2020/04/09 | 3,990 | 3,990 | 3,830 | 3,880 | -50 | -1.3% | 205,200 |
| 2020/04/08 | 4,010 | 4,060 | 3,875 | 3,930 | -130 | -3.2% | 225,000 |
| 2020/04/07 | 3,985 | 4,145 | 3,950 | 4,060 | +145 | +3.7% | 199,200 |
| 2020/04/06 | 3,775 | 3,930 | 3,740 | 3,915 | +110 | +2.9% | 188,200 |
| 2020/04/03 | 3,825 | 3,880 | 3,760 | 3,805 | -15 | -0.4% | 120,400 |
| 2020/04/02 | 3,905 | 3,965 | 3,790 | 3,820 | -105 | -2.7% | 210,100 |
| 2020/04/01 | 4,100 | 4,185 | 3,865 | 3,925 | -220 | -5.3% | 198,800 |
| 2020/03/31 | 4,205 | 4,265 | 4,110 | 4,145 | -30 | -0.7% | 216,400 |
| 2020/03/30 | 4,135 | 4,195 | 3,990 | 4,175 | -30 | -0.7% | 232,200 |
| 2020/03/27 | 4,115 | 4,205 | 4,050 | 4,205 | +265 | +6.7% | 318,100 |
| 2020/03/26 | 3,835 | 3,995 | 3,730 | 3,940 | +45 | +1.2% | 338,700 |
| 2020/03/25 | 3,850 | 3,915 | 3,755 | 3,895 | +205 | +5.6% | 344,400 |
| 2020/03/24 | 3,625 | 3,750 | 3,485 | 3,690 | +135 | +3.8% | 299,000 |
| 2020/03/23 | 3,700 | 3,730 | 3,360 | 3,555 | -180 | -4.8% | 405,800 |
| 2020/03/19 | 3,735 | 3,875 | 3,615 | 3,735 | +280 | +8.1% | 524,400 |
| 2020/03/18 | 3,430 | 3,595 | 3,405 | 3,455 | +80 | +2.4% | 283,300 |
| 2020/03/17 | 3,195 | 3,420 | 3,095 | 3,375 | +180 | +5.6% | 392,100 |
| 2020/03/16 | 3,305 | 3,370 | 3,190 | 3,195 | -45 | -1.4% | 275,200 |
1101～
1150
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
