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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 3,315 | 3,420 | 3,300 | 3,400 | -55 | -1.6% | 260,100 |
| 2019/08/09 | 3,550 | 3,570 | 3,425 | 3,455 | -40 | -1.1% | 188,900 |
| 2019/08/08 | 3,435 | 3,660 | 3,400 | 3,495 | +125 | +3.7% | 583,800 |
| 2019/08/07 | 3,355 | 3,380 | 3,295 | 3,370 | -25 | -0.7% | 196,000 |
| 2019/08/06 | 3,270 | 3,430 | 3,260 | 3,395 | -10 | -0.3% | 181,800 |
| 2019/08/05 | 3,405 | 3,445 | 3,345 | 3,405 | -50 | -1.4% | 147,400 |
| 2019/08/02 | 3,460 | 3,470 | 3,410 | 3,455 | -125 | -3.5% | 212,200 |
| 2019/08/01 | 3,500 | 3,590 | 3,495 | 3,580 | -130 | -3.5% | 319,200 |
| 2019/07/31 | 3,620 | 3,740 | 3,610 | 3,710 | +40 | +1.1% | 277,100 |
| 2019/07/30 | 3,540 | 3,670 | 3,525 | 3,670 | +160 | +4.6% | 294,300 |
| 2019/07/29 | 3,505 | 3,515 | 3,455 | 3,510 | +10 | +0.3% | 116,200 |
| 2019/07/26 | 3,560 | 3,565 | 3,495 | 3,500 | -60 | -1.7% | 109,700 |
| 2019/07/25 | 3,590 | 3,590 | 3,515 | 3,560 | +40 | +1.1% | 117,500 |
| 2019/07/24 | 3,585 | 3,585 | 3,515 | 3,520 | ±0 | ±0% | 103,300 |
| 2019/07/23 | 3,480 | 3,520 | 3,470 | 3,520 | +90 | +2.6% | 140,500 |
| 2019/07/22 | 3,435 | 3,450 | 3,410 | 3,430 | -5 | -0.1% | 150,700 |
| 2019/07/19 | 3,335 | 3,455 | 3,335 | 3,435 | +100 | +3% | 193,500 |
| 2019/07/18 | 3,360 | 3,400 | 3,330 | 3,335 | -80 | -2.3% | 127,600 |
| 2019/07/17 | 3,415 | 3,435 | 3,375 | 3,415 | +15 | +0.4% | 130,900 |
| 2019/07/16 | 3,400 | 3,430 | 3,370 | 3,400 | +30 | +0.9% | 139,000 |
| 2019/07/12 | 3,435 | 3,460 | 3,355 | 3,370 | -110 | -3.2% | 185,900 |
| 2019/07/11 | 3,420 | 3,480 | 3,385 | 3,480 | +110 | +3.3% | 121,800 |
| 2019/07/10 | 3,380 | 3,420 | 3,365 | 3,370 | -25 | -0.7% | 133,400 |
| 2019/07/09 | 3,380 | 3,445 | 3,355 | 3,395 | +10 | +0.3% | 246,300 |
| 2019/07/08 | 3,440 | 3,445 | 3,365 | 3,385 | -35 | -1% | 93,100 |
| 2019/07/05 | 3,425 | 3,455 | 3,385 | 3,420 | +60 | +1.8% | 123,500 |
| 2019/07/04 | 3,335 | 3,360 | 3,315 | 3,360 | +10 | +0.3% | 106,600 |
| 2019/07/03 | 3,395 | 3,430 | 3,325 | 3,350 | -105 | -3% | 123,500 |
| 2019/07/02 | 3,400 | 3,465 | 3,375 | 3,455 | +15 | +0.4% | 151,300 |
| 2019/07/01 | 3,360 | 3,460 | 3,335 | 3,440 | +75 | +2.2% | 403,600 |
| 2019/06/28 | 3,315 | 3,370 | 3,310 | 3,365 | +30 | +0.9% | 147,000 |
| 2019/06/27 | 3,265 | 3,345 | 3,250 | 3,335 | +120 | +3.7% | 137,800 |
| 2019/06/26 | 3,190 | 3,230 | 3,180 | 3,215 | -50 | -1.5% | 188,800 |
| 2019/06/25 | 3,320 | 3,345 | 3,255 | 3,265 | -45 | -1.4% | 144,800 |
| 2019/06/24 | 3,385 | 3,395 | 3,305 | 3,310 | -75 | -2.2% | 162,700 |
| 2019/06/21 | 3,365 | 3,405 | 3,345 | 3,385 | +5 | +0.1% | 194,700 |
| 2019/06/20 | 3,355 | 3,385 | 3,310 | 3,380 | +40 | +1.2% | 149,400 |
| 2019/06/19 | 3,360 | 3,420 | 3,320 | 3,340 | +50 | +1.5% | 142,000 |
| 2019/06/18 | 3,315 | 3,400 | 3,280 | 3,290 | -35 | -1.1% | 180,200 |
| 2019/06/17 | 3,390 | 3,390 | 3,295 | 3,325 | -80 | -2.3% | 228,400 |
| 2019/06/14 | 3,380 | 3,420 | 3,345 | 3,405 | +15 | +0.4% | 199,200 |
| 2019/06/13 | 3,415 | 3,425 | 3,340 | 3,390 | -40 | -1.2% | 134,600 |
| 2019/06/12 | 3,410 | 3,445 | 3,395 | 3,430 | ±0 | ±0% | 161,100 |
| 2019/06/11 | 3,390 | 3,450 | 3,360 | 3,430 | +70 | +2.1% | 133,000 |
| 2019/06/10 | 3,360 | 3,375 | 3,315 | 3,360 | +65 | +2% | 125,300 |
| 2019/06/07 | 3,270 | 3,305 | 3,230 | 3,295 | +70 | +2.2% | 158,000 |
| 2019/06/06 | 3,220 | 3,250 | 3,215 | 3,225 | -25 | -0.8% | 166,300 |
| 2019/06/05 | 3,245 | 3,280 | 3,225 | 3,250 | +110 | +3.5% | 145,100 |
| 2019/06/04 | 3,125 | 3,145 | 3,085 | 3,140 | +75 | +2.4% | 153,700 |
| 2019/06/03 | 3,050 | 3,100 | 3,040 | 3,065 | -85 | -2.7% | 154,600 |
1451～
1500
件表示中 / 3745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 | 400,700円 | +10.5% | +10.6% | 1.75% | 19.52倍 | 2.39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 |
| クラレ | 184,700円 | +4.0% | +4.3% | 2.92% | 13.11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 |
| 三菱ガス | 249,900円 | -5.6% | -17.1% | 4.00% | 13.52倍 | 0.73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 |
| エア・ウォーター | 215,800円 | +6.9% | +9.5% | 3.48% | 9.33倍 | 0.96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 |
| ライオン | 145,200円 | +1.7% | +8.5% | 2.07% | 16.06倍 | 1.37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
