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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 3,420 | 3,488 | 3,420 | 3,483 | -24 | -0.7% | 470,900 |
| 2024/12/18 | 3,500 | 3,545 | 3,492 | 3,507 | +7 | +0.2% | 394,200 |
| 2024/12/17 | 3,520 | 3,537 | 3,481 | 3,500 | -16 | -0.5% | 367,400 |
| 2024/12/16 | 3,463 | 3,537 | 3,460 | 3,516 | +53 | +1.5% | 534,100 |
| 2024/12/13 | 3,450 | 3,485 | 3,441 | 3,463 | -51 | -1.5% | 778,500 |
| 2024/12/12 | 3,557 | 3,563 | 3,514 | 3,514 | -2 | -0.1% | 694,500 |
| 2024/12/11 | 3,522 | 3,532 | 3,477 | 3,516 | -45 | -1.3% | 716,100 |
| 2024/12/10 | 3,586 | 3,601 | 3,529 | 3,561 | +13 | +0.4% | 646,600 |
| 2024/12/09 | 3,541 | 3,548 | 3,495 | 3,548 | +25 | +0.7% | 648,400 |
| 2024/12/06 | 3,566 | 3,566 | 3,478 | 3,523 | -50 | -1.4% | 644,800 |
| 2024/12/05 | 3,619 | 3,621 | 3,551 | 3,573 | +10 | +0.3% | 435,500 |
| 2024/12/04 | 3,562 | 3,596 | 3,532 | 3,563 | +2 | +0.1% | 422,800 |
| 2024/12/03 | 3,590 | 3,633 | 3,545 | 3,561 | +14 | +0.4% | 765,600 |
| 2024/12/02 | 3,543 | 3,557 | 3,487 | 3,547 | -32 | -0.9% | 872,600 |
| 2024/11/29 | 3,540 | 3,596 | 3,536 | 3,579 | -18 | -0.5% | 536,600 |
| 2024/11/28 | 3,450 | 3,614 | 3,425 | 3,597 | +101 | +2.9% | 1,233,400 |
| 2024/11/27 | 3,451 | 3,517 | 3,425 | 3,496 | +45 | +1.3% | 915,300 |
| 2024/11/26 | 3,450 | 3,467 | 3,409 | 3,451 | -11 | -0.3% | 760,900 |
| 2024/11/25 | 3,523 | 3,533 | 3,458 | 3,462 | -6 | -0.2% | 897,500 |
| 2024/11/22 | 3,466 | 3,496 | 3,422 | 3,468 | +38 | +1.1% | 655,000 |
| 2024/11/21 | 3,490 | 3,507 | 3,409 | 3,430 | -70 | -2% | 651,500 |
| 2024/11/20 | 3,574 | 3,593 | 3,481 | 3,500 | -53 | -1.5% | 630,700 |
| 2024/11/19 | 3,540 | 3,585 | 3,511 | 3,553 | +18 | +0.5% | 513,000 |
| 2024/11/18 | 3,504 | 3,564 | 3,472 | 3,535 | -160 | -4.3% | 1,094,300 |
| 2024/11/15 | 3,698 | 3,818 | 3,687 | 3,695 | ±0 | ±0% | 1,042,100 |
| 2024/11/14 | 3,850 | 3,854 | 3,692 | 3,695 | -85 | -2.2% | 1,295,200 |
| 2024/11/13 | 3,911 | 4,019 | 3,772 | 3,780 | +219 | +6.1% | 3,268,800 |
| 2024/11/12 | 3,696 | 3,698 | 3,559 | 3,561 | -115 | -3.1% | 1,177,300 |
| 2024/11/11 | 3,600 | 3,688 | 3,600 | 3,676 | +20 | +0.5% | 639,000 |
| 2024/11/08 | 3,697 | 3,709 | 3,645 | 3,656 | -7 | -0.2% | 473,100 |
| 2024/11/07 | 3,665 | 3,709 | 3,600 | 3,663 | +44 | +1.2% | 658,000 |
| 2024/11/06 | 3,596 | 3,658 | 3,589 | 3,619 | +50 | +1.4% | 442,100 |
| 2024/11/05 | 3,563 | 3,593 | 3,528 | 3,569 | +76 | +2.2% | 353,300 |
| 2024/11/01 | 3,471 | 3,525 | 3,471 | 3,493 | -118 | -3.3% | 397,100 |
| 2024/10/31 | 3,566 | 3,625 | 3,552 | 3,611 | +28 | +0.8% | 537,300 |
| 2024/10/30 | 3,559 | 3,617 | 3,557 | 3,583 | +52 | +1.5% | 829,900 |
| 2024/10/29 | 3,426 | 3,535 | 3,421 | 3,531 | +54 | +1.6% | 604,100 |
| 2024/10/28 | 3,406 | 3,490 | 3,392 | 3,477 | +77 | +2.3% | 553,400 |
| 2024/10/25 | 3,515 | 3,515 | 3,378 | 3,400 | -124 | -3.5% | 1,042,900 |
| 2024/10/24 | 3,488 | 3,540 | 3,481 | 3,524 | +22 | +0.6% | 567,000 |
| 2024/10/23 | 3,539 | 3,545 | 3,470 | 3,502 | -41 | -1.2% | 499,200 |
| 2024/10/22 | 3,591 | 3,600 | 3,501 | 3,543 | -55 | -1.5% | 786,000 |
| 2024/10/21 | 3,640 | 3,668 | 3,587 | 3,598 | -27 | -0.7% | 432,800 |
| 2024/10/18 | 3,523 | 3,631 | 3,512 | 3,625 | +128 | +3.7% | 958,100 |
| 2024/10/17 | 3,561 | 3,568 | 3,432 | 3,497 | -64 | -1.8% | 1,060,600 |
| 2024/10/16 | 3,465 | 3,580 | 3,444 | 3,561 | -114 | -3.1% | 934,100 |
| 2024/10/15 | 3,685 | 3,707 | 3,632 | 3,675 | +90 | +2.5% | 686,900 |
| 2024/10/11 | 3,599 | 3,642 | 3,578 | 3,585 | +15 | +0.4% | 670,600 |
| 2024/10/10 | 3,680 | 3,687 | 3,561 | 3,570 | -90 | -2.5% | 932,900 |
| 2024/10/09 | 3,627 | 3,684 | 3,625 | 3,660 | +63 | +1.8% | 514,000 |
101～
150
件表示中 / 3705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 | 349,700円 | +10.5% | +10.6% | 2.00% | 17.01倍 | 2.09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 |
| レゾナックＨＤ | 290,800円 | +2.2% | -55.1% | 2.24% | 20.22倍 | 0.79倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| エア・ウォーター | 198,500円 | +6.9% | +9.5% | 3.78% | 8.58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 |
| 三菱ガス | 207,800円 | -5.6% | -17.1% | 4.81% | 11.24倍 | 0.61倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| ライオン | 157,100円 | +1.7% | +8.5% | 1.91% | 17.37倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
