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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 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 |
| 2020/03/13 | 3,185 | 3,335 | 3,145 | 3,240 | -220 | -6.4% | 400,900 |
| 2020/03/12 | 3,560 | 3,640 | 3,430 | 3,460 | -195 | -5.3% | 351,400 |
| 2020/03/11 | 3,770 | 3,840 | 3,655 | 3,655 | -85 | -2.3% | 286,900 |
| 2020/03/10 | 3,495 | 3,750 | 3,410 | 3,740 | +190 | +5.4% | 285,900 |
| 2020/03/09 | 3,700 | 3,720 | 3,515 | 3,550 | -290 | -7.6% | 116,400 |
| 2020/03/06 | 3,925 | 3,950 | 3,815 | 3,840 | -155 | -3.9% | 231,000 |
1301～
1350
件表示中 / 3780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 | 476,900円 | +13.0% | +18.7% | 1.47% | 21.57倍 | 2.75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 |
| 日産化 | 531,300円 | +4.3% | -1.2% | 3.31% | 16.62倍 | 3.07倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 日 油 | 271,400円 | +5.7% | +2.9% | 1.77% | 16.95倍 | 2.24倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| エア・ウォーター | 261,600円 | +6.9% | +9.5% | 2.87% | 11.31倍 | 1.16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 |
| クラレ | 180,000円 | +1.6% | -15.3% | 3.00% | 17.00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 |
市場注目の銘柄
チャート関連のコラム
