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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/08 | 3,654 | 3,704 | 3,592 | 3,597 | -95 | -2.6% | 545,200 |
| 2024/10/07 | 3,706 | 3,770 | 3,690 | 3,692 | +172 | +4.9% | 998,200 |
| 2024/10/04 | 3,564 | 3,579 | 3,512 | 3,520 | -27 | -0.8% | 389,600 |
| 2024/10/03 | 3,555 | 3,596 | 3,529 | 3,547 | +92 | +2.7% | 766,300 |
| 2024/10/02 | 3,458 | 3,499 | 3,430 | 3,455 | -110 | -3.1% | 682,000 |
| 2024/10/01 | 3,519 | 3,581 | 3,510 | 3,565 | +76 | +2.2% | 403,000 |
| 2024/09/30 | 3,449 | 3,563 | 3,426 | 3,489 | -157 | -4.3% | 742,700 |
| 2024/09/27 | 3,646 | 3,689 | 3,618 | 3,646 | +96 | +2.7% | 896,200 |
| 2024/09/26 | 3,510 | 3,572 | 3,497 | 3,550 | +136 | +4% | 864,600 |
| 2024/09/25 | 3,435 | 3,456 | 3,396 | 3,414 | +23 | +0.7% | 330,400 |
| 2024/09/24 | 3,455 | 3,455 | 3,370 | 3,391 | -6 | -0.2% | 745,500 |
| 2024/09/20 | 3,356 | 3,451 | 3,325 | 3,397 | +127 | +3.9% | 1,086,200 |
| 2024/09/19 | 3,332 | 3,332 | 3,244 | 3,270 | +7 | +0.2% | 730,700 |
| 2024/09/18 | 3,320 | 3,329 | 3,227 | 3,263 | +10 | +0.3% | 474,200 |
| 2024/09/17 | 3,297 | 3,310 | 3,172 | 3,253 | -48 | -1.5% | 800,600 |
| 2024/09/13 | 3,284 | 3,322 | 3,246 | 3,301 | -21 | -0.6% | 648,900 |
| 2024/09/12 | 3,297 | 3,337 | 3,235 | 3,322 | +165 | +5.2% | 914,200 |
| 2024/09/11 | 3,171 | 3,225 | 3,116 | 3,157 | +4 | +0.1% | 821,500 |
| 2024/09/10 | 3,185 | 3,199 | 3,105 | 3,153 | -27 | -0.8% | 745,600 |
| 2024/09/09 | 3,047 | 3,192 | 3,011 | 3,180 | -17 | -0.5% | 955,500 |
| 2024/09/06 | 3,251 | 3,251 | 3,163 | 3,197 | -17 | -0.5% | 736,200 |
| 2024/09/05 | 3,230 | 3,272 | 3,187 | 3,214 | -82 | -2.5% | 812,500 |
| 2024/09/04 | 3,320 | 3,377 | 3,288 | 3,296 | -217 | -6.2% | 822,200 |
| 2024/09/03 | 3,567 | 3,579 | 3,498 | 3,513 | -30 | -0.8% | 456,500 |
| 2024/09/02 | 3,675 | 3,717 | 3,540 | 3,543 | -75 | -2.1% | 676,900 |
| 2024/08/30 | 3,630 | 3,645 | 3,586 | 3,618 | +7 | +0.2% | 597,100 |
| 2024/08/29 | 3,557 | 3,648 | 3,517 | 3,611 | -37 | -1% | 642,600 |
| 2024/08/28 | 3,601 | 3,655 | 3,576 | 3,648 | +19 | +0.5% | 502,300 |
| 2024/08/27 | 3,630 | 3,635 | 3,571 | 3,629 | -33 | -0.9% | 723,300 |
| 2024/08/26 | 3,782 | 3,797 | 3,640 | 3,662 | -110 | -2.9% | 582,700 |
| 2024/08/23 | 3,790 | 3,807 | 3,711 | 3,772 | -7 | -0.2% | 438,900 |
| 2024/08/22 | 3,769 | 3,848 | 3,751 | 3,779 | +30 | +0.8% | 482,300 |
101～
150
件表示中 / 3673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 | 283,400円 | +10.5% | +10.6% | 2.47% | 13.77倍 | 1.69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 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35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 |
| コーセー | 602,400円 | +4.1% | -4.4% | 2.32% | 24.91倍 | 1.26倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ニフコ | 342,500円 | -5.6% | -1.3% | 2.19% | 9.88倍 | 1.24倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 117,600円 | +7.5% | -12.3% | 5.10% | 6.11倍 | 0.83倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
