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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 2,664.5 | 2,827 | 2,664.5 | 2,819.5 | +244.5 | +9.5% | 621,200 |
| 2025/04/07 | 2,586.5 | 2,649 | 2,519.5 | 2,575 | -259.5 | -9.2% | 914,100 |
| 2025/04/04 | 2,910 | 2,933 | 2,793.5 | 2,834.5 | -163.5 | -5.5% | 1,082,500 |
| 2025/04/03 | 3,000 | 3,035 | 2,967 | 2,998 | -161 | -5.1% | 617,000 |
| 2025/04/02 | 3,133 | 3,190 | 3,121 | 3,159 | +46 | +1.5% | 512,500 |
| 2025/04/01 | 3,120 | 3,144 | 3,098 | 3,113 | +16 | +0.5% | 483,900 |
| 2025/03/31 | 3,166 | 3,170 | 3,091 | 3,097 | -155 | -4.8% | 533,000 |
| 2025/03/28 | 3,285 | 3,301 | 3,236 | 3,252 | -58 | -1.8% | 558,700 |
| 2025/03/27 | 3,310 | 3,314 | 3,272 | 3,310 | -67 | -2% | 659,800 |
| 2025/03/26 | 3,389 | 3,399 | 3,345 | 3,377 | -12 | -0.4% | 488,800 |
| 2025/03/25 | 3,390 | 3,414 | 3,352 | 3,389 | +54 | +1.6% | 511,200 |
| 2025/03/24 | 3,369 | 3,377 | 3,335 | 3,335 | -12 | -0.4% | 309,300 |
| 2025/03/21 | 3,375 | 3,379 | 3,322 | 3,347 | -41 | -1.2% | 1,020,400 |
| 2025/03/19 | 3,394 | 3,450 | 3,388 | 3,388 | -38 | -1.1% | 394,000 |
| 2025/03/18 | 3,432 | 3,445 | 3,374 | 3,426 | +34 | +1% | 500,600 |
| 2025/03/17 | 3,408 | 3,435 | 3,372 | 3,392 | ±0 | ±0% | 516,700 |
| 2025/03/14 | 3,320 | 3,408 | 3,316 | 3,392 | +42 | +1.3% | 494,700 |
| 2025/03/13 | 3,324 | 3,423 | 3,303 | 3,350 | +96 | +3% | 806,100 |
| 2025/03/12 | 3,214 | 3,281 | 3,205 | 3,254 | +4 | +0.1% | 525,600 |
| 2025/03/11 | 3,251 | 3,273 | 3,166 | 3,250 | -78 | -2.3% | 699,300 |
| 2025/03/10 | 3,301 | 3,350 | 3,294 | 3,328 | +35 | +1.1% | 447,900 |
| 2025/03/07 | 3,309 | 3,338 | 3,262 | 3,293 | -105 | -3.1% | 840,900 |
| 2025/03/06 | 3,350 | 3,436 | 3,338 | 3,398 | +71 | +2.1% | 1,260,300 |
| 2025/03/05 | 3,320 | 3,355 | 3,308 | 3,327 | -17 | -0.5% | 1,038,400 |
| 2025/03/04 | 3,463 | 3,471 | 3,320 | 3,344 | -170 | -4.8% | 1,136,200 |
| 2025/03/03 | 3,576 | 3,584 | 3,513 | 3,514 | -42 | -1.2% | 761,000 |
| 2025/02/28 | 3,575 | 3,590 | 3,519 | 3,556 | -113 | -3.1% | 751,700 |
| 2025/02/27 | 3,696 | 3,712 | 3,630 | 3,669 | -14 | -0.4% | 693,700 |
| 2025/02/26 | 3,633 | 3,700 | 3,612 | 3,683 | +73 | +2% | 718,200 |
| 2025/02/25 | 3,611 | 3,639 | 3,595 | 3,610 | -71 | -1.9% | 520,400 |
| 2025/02/21 | 3,713 | 3,718 | 3,655 | 3,681 | -55 | -1.5% | 466,300 |
| 2025/02/20 | 3,800 | 3,840 | 3,723 | 3,736 | -64 | -1.7% | 505,100 |
| 2025/02/19 | 3,758 | 3,814 | 3,738 | 3,800 | +87 | +2.3% | 514,200 |
| 2025/02/18 | 3,746 | 3,756 | 3,679 | 3,713 | -51 | -1.4% | 661,800 |
| 2025/02/17 | 3,770 | 3,836 | 3,723 | 3,764 | -19 | -0.5% | 503,200 |
| 2025/02/14 | 3,856 | 3,865 | 3,767 | 3,783 | -26 | -0.7% | 890,600 |
| 2025/02/13 | 3,731 | 3,919 | 3,730 | 3,809 | +80 | +2.1% | 1,837,400 |
| 2025/02/12 | 3,540 | 3,812 | 3,425 | 3,729 | +230 | +6.6% | 2,247,000 |
| 2025/02/10 | 3,488 | 3,519 | 3,474 | 3,499 | +40 | +1.2% | 524,400 |
| 2025/02/07 | 3,490 | 3,490 | 3,429 | 3,459 | +19 | +0.6% | 489,200 |
| 2025/02/06 | 3,422 | 3,457 | 3,415 | 3,440 | +43 | +1.3% | 518,700 |
| 2025/02/05 | 3,416 | 3,427 | 3,378 | 3,397 | +14 | +0.4% | 412,200 |
| 2025/02/04 | 3,397 | 3,426 | 3,383 | 3,383 | +17 | +0.5% | 529,000 |
| 2025/02/03 | 3,423 | 3,426 | 3,354 | 3,366 | -127 | -3.6% | 1,288,000 |
| 2025/01/31 | 3,532 | 3,541 | 3,460 | 3,493 | -21 | -0.6% | 913,600 |
| 2025/01/30 | 3,516 | 3,559 | 3,505 | 3,514 | -47 | -1.3% | 719,900 |
| 2025/01/29 | 3,611 | 3,618 | 3,519 | 3,561 | +8 | +0.2% | 635,800 |
| 2025/01/28 | 3,568 | 3,620 | 3,517 | 3,553 | -144 | -3.9% | 1,013,800 |
| 2025/01/27 | 3,790 | 3,798 | 3,675 | 3,697 | -111 | -2.9% | 762,500 |
| 2025/01/24 | 3,826 | 3,843 | 3,785 | 3,808 | -10 | -0.3% | 361,000 |
101～
150
件表示中 / 3775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 | 449,500円 | +13.0% | +18.7% | 1.56% | 20.33倍 | 2.60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 |
| エア・ウォーター | 261,500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 | 179,300円 | +1.6% | -15.3% | 3.01% | 17.25倍 | 0.78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 |
| 三菱ガス | 269,500円 | -3.1% | -17.1% | 3.71% | 14.58倍 | 0.78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 |
| 住友ベ | 491,700円 | +1.7% | +8.3% | 2.14% | 18.34倍 | 1.48倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
