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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 4,420 | 4,530 | 4,420 | 4,480 | +60 | +1.4% | 205,700 |
2020/02/20 | 4,415 | 4,450 | 4,380 | 4,420 | +20 | +0.5% | 366,100 |
2020/02/19 | 4,520 | 4,530 | 4,355 | 4,400 | -95 | -2.1% | 455,600 |
2020/02/18 | 4,680 | 4,680 | 4,450 | 4,495 | -220 | -4.7% | 227,400 |
2020/02/17 | 4,780 | 4,780 | 4,610 | 4,715 | -125 | -2.6% | 200,700 |
2020/02/14 | 4,915 | 5,080 | 4,810 | 4,840 | +205 | +4.4% | 529,800 |
2020/02/13 | 4,585 | 4,635 | 4,545 | 4,635 | +50 | +1.1% | 147,600 |
2020/02/12 | 4,510 | 4,615 | 4,495 | 4,585 | -65 | -1.4% | 168,000 |
2020/02/10 | 4,670 | 4,710 | 4,635 | 4,650 | -85 | -1.8% | 89,800 |
2020/02/07 | 4,750 | 4,765 | 4,690 | 4,735 | -20 | -0.4% | 91,400 |
2020/02/06 | 4,805 | 4,820 | 4,740 | 4,755 | +75 | +1.6% | 149,400 |
2020/02/05 | 4,670 | 4,695 | 4,655 | 4,680 | +80 | +1.7% | 134,600 |
2020/02/04 | 4,600 | 4,635 | 4,575 | 4,600 | ±0 | ±0% | 102,700 |
2020/02/03 | 4,495 | 4,620 | 4,480 | 4,600 | -35 | -0.8% | 126,400 |
2020/01/31 | 4,615 | 4,670 | 4,560 | 4,635 | +90 | +2% | 154,800 |
2020/01/30 | 4,640 | 4,655 | 4,510 | 4,545 | -110 | -2.4% | 151,800 |
2020/01/29 | 4,695 | 4,700 | 4,605 | 4,655 | -35 | -0.7% | 149,400 |
2020/01/28 | 4,700 | 4,730 | 4,655 | 4,690 | -95 | -2% | 172,600 |
2020/01/27 | 4,780 | 4,820 | 4,750 | 4,785 | -50 | -1% | 173,700 |
2020/01/24 | 4,865 | 4,890 | 4,790 | 4,835 | +40 | +0.8% | 254,600 |
2020/01/23 | 4,775 | 4,845 | 4,760 | 4,795 | +20 | +0.4% | 212,100 |
2020/01/22 | 4,680 | 4,780 | 4,675 | 4,775 | +120 | +2.6% | 146,800 |
2020/01/21 | 4,640 | 4,680 | 4,640 | 4,655 | +5 | +0.1% | 183,700 |
2020/01/20 | 4,560 | 4,660 | 4,560 | 4,650 | +115 | +2.5% | 152,600 |
2020/01/17 | 4,480 | 4,560 | 4,460 | 4,535 | +125 | +2.8% | 253,500 |
2020/01/16 | 4,445 | 4,445 | 4,395 | 4,410 | -40 | -0.9% | 119,700 |
2020/01/15 | 4,440 | 4,490 | 4,425 | 4,450 | +50 | +1.1% | 224,800 |
2020/01/14 | 4,390 | 4,415 | 4,340 | 4,400 | +80 | +1.9% | 154,300 |
2020/01/10 | 4,280 | 4,320 | 4,280 | 4,320 | +15 | +0.3% | 89,500 |
2020/01/09 | 4,355 | 4,375 | 4,295 | 4,305 | +70 | +1.7% | 115,000 |
2020/01/08 | 4,245 | 4,265 | 4,180 | 4,235 | -60 | -1.4% | 133,800 |
2020/01/07 | 4,210 | 4,300 | 4,205 | 4,295 | +95 | +2.3% | 112,800 |
2020/01/06 | 4,155 | 4,225 | 4,145 | 4,200 | -80 | -1.9% | 158,500 |
2019/12/30 | 4,350 | 4,350 | 4,255 | 4,280 | -90 | -2.1% | 78,100 |
2019/12/27 | 4,310 | 4,380 | 4,295 | 4,370 | -10 | -0.2% | 108,800 |
2019/12/26 | 4,300 | 4,395 | 4,280 | 4,380 | +70 | +1.6% | 124,500 |
2019/12/25 | 4,335 | 4,345 | 4,305 | 4,310 | -25 | -0.6% | 55,400 |
2019/12/24 | 4,260 | 4,335 | 4,260 | 4,335 | +50 | +1.2% | 82,800 |
2019/12/23 | 4,380 | 4,380 | 4,280 | 4,285 | -70 | -1.6% | 108,300 |
2019/12/20 | 4,375 | 4,380 | 4,320 | 4,355 | -20 | -0.5% | 131,700 |
2019/12/19 | 4,385 | 4,385 | 4,345 | 4,375 | -55 | -1.2% | 107,200 |
2019/12/18 | 4,505 | 4,525 | 4,405 | 4,430 | -60 | -1.3% | 167,200 |
2019/12/17 | 4,530 | 4,545 | 4,460 | 4,490 | -10 | -0.2% | 172,000 |
2019/12/16 | 4,350 | 4,540 | 4,345 | 4,500 | +220 | +5.1% | 399,100 |
2019/12/13 | 4,240 | 4,300 | 4,225 | 4,280 | +145 | +3.5% | 303,300 |
2019/12/12 | 4,100 | 4,150 | 4,090 | 4,135 | +70 | +1.7% | 131,700 |
2019/12/11 | 4,090 | 4,135 | 4,060 | 4,065 | -10 | -0.2% | 126,100 |
2019/12/10 | 4,035 | 4,080 | 4,025 | 4,075 | +45 | +1.1% | 100,700 |
2019/12/09 | 4,050 | 4,060 | 4,020 | 4,030 | +40 | +1% | 101,500 |
2019/12/06 | 3,995 | 4,035 | 3,960 | 3,990 | -30 | -0.7% | 153,000 |
1151~
1200
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