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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 3,975 | 3,985 | 3,915 | 3,960 | -5 | -0.1% | 222,300 |
| 2019/09/19 | 3,950 | 4,000 | 3,950 | 3,965 | +10 | +0.3% | 164,400 |
| 2019/09/18 | 4,005 | 4,015 | 3,935 | 3,955 | -25 | -0.6% | 195,600 |
| 2019/09/17 | 3,990 | 4,020 | 3,945 | 3,980 | -30 | -0.7% | 177,000 |
| 2019/09/13 | 3,990 | 4,050 | 3,935 | 4,010 | -50 | -1.2% | 309,000 |
| 2019/09/12 | 4,050 | 4,100 | 4,015 | 4,060 | +40 | +1% | 191,800 |
| 2019/09/11 | 4,010 | 4,035 | 3,970 | 4,020 | +20 | +0.5% | 141,100 |
| 2019/09/10 | 3,970 | 4,030 | 3,940 | 4,000 | +30 | +0.8% | 174,700 |
| 2019/09/09 | 3,970 | 3,970 | 3,905 | 3,970 | +50 | +1.3% | 126,800 |
| 2019/09/06 | 3,910 | 3,965 | 3,890 | 3,920 | -35 | -0.9% | 201,000 |
| 2019/09/05 | 3,750 | 4,015 | 3,730 | 3,955 | +265 | +7.2% | 401,000 |
| 2019/09/04 | 3,755 | 3,765 | 3,675 | 3,690 | -75 | -2% | 150,400 |
| 2019/09/03 | 3,600 | 3,775 | 3,595 | 3,765 | +195 | +5.5% | 377,800 |
| 2019/09/02 | 3,560 | 3,615 | 3,545 | 3,570 | -20 | -0.6% | 142,200 |
| 2019/08/30 | 3,520 | 3,590 | 3,505 | 3,590 | +160 | +4.7% | 178,700 |
| 2019/08/29 | 3,455 | 3,455 | 3,380 | 3,430 | +20 | +0.6% | 99,700 |
| 2019/08/28 | 3,425 | 3,430 | 3,375 | 3,410 | -10 | -0.3% | 60,000 |
| 2019/08/27 | 3,455 | 3,455 | 3,400 | 3,420 | +35 | +1% | 79,100 |
| 2019/08/26 | 3,355 | 3,415 | 3,350 | 3,385 | -100 | -2.9% | 158,000 |
| 2019/08/23 | 3,520 | 3,550 | 3,465 | 3,485 | +15 | +0.4% | 154,400 |
| 2019/08/22 | 3,500 | 3,520 | 3,440 | 3,470 | +35 | +1% | 130,500 |
| 2019/08/21 | 3,420 | 3,475 | 3,405 | 3,435 | -45 | -1.3% | 123,000 |
| 2019/08/20 | 3,375 | 3,485 | 3,365 | 3,480 | +85 | +2.5% | 116,900 |
| 2019/08/19 | 3,440 | 3,470 | 3,385 | 3,395 | +25 | +0.7% | 112,100 |
| 2019/08/16 | 3,350 | 3,390 | 3,330 | 3,370 | -5 | -0.1% | 101,400 |
| 2019/08/15 | 3,300 | 3,380 | 3,290 | 3,375 | -50 | -1.5% | 123,000 |
| 2019/08/14 | 3,410 | 3,460 | 3,400 | 3,425 | +25 | +0.7% | 131,000 |
| 2019/08/13 | 3,315 | 3,420 | 3,300 | 3,400 | -55 | -1.6% | 260,100 |
| 2019/08/09 | 3,550 | 3,570 | 3,425 | 3,455 | -40 | -1.1% | 188,900 |
| 2019/08/08 | 3,435 | 3,660 | 3,400 | 3,495 | +125 | +3.7% | 583,800 |
| 2019/08/07 | 3,355 | 3,380 | 3,295 | 3,370 | -25 | -0.7% | 196,000 |
| 2019/08/06 | 3,270 | 3,430 | 3,260 | 3,395 | -10 | -0.3% | 181,800 |
| 2019/08/05 | 3,405 | 3,445 | 3,345 | 3,405 | -50 | -1.4% | 147,400 |
| 2019/08/02 | 3,460 | 3,470 | 3,410 | 3,455 | -125 | -3.5% | 212,200 |
| 2019/08/01 | 3,500 | 3,590 | 3,495 | 3,580 | -130 | -3.5% | 319,200 |
| 2019/07/31 | 3,620 | 3,740 | 3,610 | 3,710 | +40 | +1.1% | 277,100 |
| 2019/07/30 | 3,540 | 3,670 | 3,525 | 3,670 | +160 | +4.6% | 294,300 |
| 2019/07/29 | 3,505 | 3,515 | 3,455 | 3,510 | +10 | +0.3% | 116,200 |
| 2019/07/26 | 3,560 | 3,565 | 3,495 | 3,500 | -60 | -1.7% | 109,700 |
| 2019/07/25 | 3,590 | 3,590 | 3,515 | 3,560 | +40 | +1.1% | 117,500 |
| 2019/07/24 | 3,585 | 3,585 | 3,515 | 3,520 | ±0 | ±0% | 103,300 |
| 2019/07/23 | 3,480 | 3,520 | 3,470 | 3,520 | +90 | +2.6% | 140,500 |
| 2019/07/22 | 3,435 | 3,450 | 3,410 | 3,430 | -5 | -0.1% | 150,700 |
| 2019/07/19 | 3,335 | 3,455 | 3,335 | 3,435 | +100 | +3% | 193,500 |
| 2019/07/18 | 3,360 | 3,400 | 3,330 | 3,335 | -80 | -2.3% | 127,600 |
| 2019/07/17 | 3,415 | 3,435 | 3,375 | 3,415 | +15 | +0.4% | 130,900 |
| 2019/07/16 | 3,400 | 3,430 | 3,370 | 3,400 | +30 | +0.9% | 139,000 |
| 2019/07/12 | 3,435 | 3,460 | 3,355 | 3,370 | -110 | -3.2% | 185,900 |
| 2019/07/11 | 3,420 | 3,480 | 3,385 | 3,480 | +110 | +3.3% | 121,800 |
| 2019/07/10 | 3,380 | 3,420 | 3,365 | 3,370 | -25 | -0.7% | 133,400 |
1251～
1300
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
