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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 3,700 | 3,760 | 3,655 | 3,670 | -10 | -0.3% | 218,800 |
| 2019/04/19 | 3,535 | 3,705 | 3,515 | 3,680 | +200 | +5.7% | 294,100 |
| 2019/04/18 | 3,565 | 3,570 | 3,475 | 3,480 | -70 | -2% | 83,400 |
| 2019/04/17 | 3,560 | 3,585 | 3,505 | 3,550 | +45 | +1.3% | 141,200 |
| 2019/04/16 | 3,465 | 3,515 | 3,435 | 3,505 | +5 | +0.1% | 107,500 |
| 2019/04/15 | 3,505 | 3,550 | 3,490 | 3,500 | +115 | +3.4% | 178,200 |
| 2019/04/12 | 3,430 | 3,430 | 3,375 | 3,385 | -30 | -0.9% | 46,400 |
| 2019/04/11 | 3,445 | 3,445 | 3,395 | 3,415 | -25 | -0.7% | 61,600 |
| 2019/04/10 | 3,385 | 3,450 | 3,360 | 3,440 | +10 | +0.3% | 77,500 |
| 2019/04/09 | 3,430 | 3,430 | 3,370 | 3,430 | +20 | +0.6% | 80,200 |
| 2019/04/08 | 3,455 | 3,470 | 3,400 | 3,410 | -85 | -2.4% | 84,500 |
| 2019/04/05 | 3,420 | 3,505 | 3,415 | 3,495 | +60 | +1.7% | 154,000 |
| 2019/04/04 | 3,420 | 3,535 | 3,390 | 3,435 | +85 | +2.5% | 330,800 |
| 2019/04/03 | 3,270 | 3,375 | 3,265 | 3,350 | +120 | +3.7% | 157,200 |
| 2019/04/02 | 3,255 | 3,330 | 3,225 | 3,230 | +55 | +1.7% | 309,900 |
| 2019/04/01 | 3,090 | 3,185 | 3,065 | 3,175 | +155 | +5.1% | 330,600 |
| 2019/03/29 | 3,060 | 3,080 | 3,020 | 3,020 | -55 | -1.8% | 227,400 |
| 2019/03/28 | 3,135 | 3,135 | 3,065 | 3,075 | -130 | -4.1% | 140,400 |
| 2019/03/27 | 3,200 | 3,220 | 3,175 | 3,205 | +30 | +0.9% | 133,800 |
| 2019/03/26 | 3,105 | 3,185 | 3,090 | 3,175 | +115 | +3.8% | 188,800 |
| 2019/03/25 | 3,105 | 3,105 | 3,005 | 3,060 | -115 | -3.6% | 183,400 |
| 2019/03/22 | 3,110 | 3,190 | 3,110 | 3,175 | +50 | +1.6% | 272,300 |
| 2019/03/20 | 3,135 | 3,160 | 3,080 | 3,125 | -10 | -0.3% | 164,400 |
| 2019/03/19 | 3,125 | 3,150 | 3,070 | 3,135 | -10 | -0.3% | 96,200 |
| 2019/03/18 | 3,155 | 3,160 | 3,110 | 3,145 | +35 | +1.1% | 105,700 |
| 2019/03/15 | 3,085 | 3,150 | 3,060 | 3,110 | +60 | +2% | 215,800 |
| 2019/03/14 | 3,160 | 3,160 | 3,045 | 3,050 | -55 | -1.8% | 132,200 |
| 2019/03/13 | 3,130 | 3,175 | 3,080 | 3,105 | -45 | -1.4% | 128,100 |
| 2019/03/12 | 3,105 | 3,175 | 3,100 | 3,150 | +90 | +2.9% | 118,400 |
| 2019/03/11 | 3,090 | 3,105 | 3,050 | 3,060 | -10 | -0.3% | 119,300 |
| 2019/03/08 | 3,140 | 3,160 | 3,060 | 3,070 | -140 | -4.4% | 246,400 |
| 2019/03/07 | 3,270 | 3,270 | 3,160 | 3,210 | -115 | -3.5% | 210,500 |
| 2019/03/06 | 3,310 | 3,340 | 3,275 | 3,325 | +35 | +1.1% | 120,200 |
| 2019/03/05 | 3,360 | 3,375 | 3,265 | 3,290 | -120 | -3.5% | 157,800 |
| 2019/03/04 | 3,380 | 3,445 | 3,360 | 3,410 | +95 | +2.9% | 249,400 |
| 2019/03/01 | 3,260 | 3,325 | 3,260 | 3,315 | +85 | +2.6% | 242,900 |
| 2019/02/28 | 3,315 | 3,315 | 3,215 | 3,230 | -85 | -2.6% | 138,700 |
| 2019/02/27 | 3,335 | 3,380 | 3,290 | 3,315 | -10 | -0.3% | 137,800 |
| 2019/02/26 | 3,380 | 3,385 | 3,310 | 3,325 | -25 | -0.7% | 82,400 |
| 2019/02/25 | 3,370 | 3,380 | 3,315 | 3,350 | ±0 | ±0% | 220,300 |
| 2019/02/22 | 3,415 | 3,415 | 3,320 | 3,350 | -85 | -2.5% | 154,900 |
| 2019/02/21 | 3,455 | 3,455 | 3,410 | 3,435 | +15 | +0.4% | 207,300 |
| 2019/02/20 | 3,365 | 3,420 | 3,325 | 3,420 | +45 | +1.3% | 259,200 |
| 2019/02/19 | 3,390 | 3,415 | 3,350 | 3,375 | -45 | -1.3% | 167,000 |
| 2019/02/18 | 3,400 | 3,430 | 3,310 | 3,420 | +90 | +2.7% | 222,000 |
| 2019/02/15 | 3,310 | 3,570 | 3,250 | 3,330 | +125 | +3.9% | 726,700 |
| 2019/02/14 | 3,185 | 3,215 | 3,120 | 3,205 | +50 | +1.6% | 259,200 |
| 2019/02/13 | 3,130 | 3,165 | 3,100 | 3,155 | +15 | +0.5% | 102,700 |
| 2019/02/12 | 3,050 | 3,190 | 3,050 | 3,140 | +105 | +3.5% | 107,700 |
| 2019/02/08 | 3,080 | 3,105 | 3,010 | 3,035 | -140 | -4.4% | 95,800 |
1351～
1400
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
