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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 3,395 | 3,455 | 3,365 | 3,405 | -40 | -1.2% | 190,500 |
| 2018/11/19 | 3,395 | 3,475 | 3,360 | 3,445 | +85 | +2.5% | 280,400 |
| 2018/11/16 | 3,490 | 3,490 | 3,345 | 3,360 | -95 | -2.7% | 347,600 |
| 2018/11/15 | 3,455 | 3,590 | 3,380 | 3,455 | +280 | +8.8% | 777,700 |
| 2018/11/14 | 3,020 | 3,185 | 3,020 | 3,175 | +120 | +3.9% | 191,300 |
| 2018/11/13 | 3,055 | 3,065 | 3,000 | 3,055 | -105 | -3.3% | 130,200 |
| 2018/11/12 | 3,160 | 3,175 | 3,115 | 3,160 | -5 | -0.2% | 143,200 |
| 2018/11/09 | 3,180 | 3,185 | 3,120 | 3,165 | -20 | -0.6% | 133,600 |
| 2018/11/08 | 3,240 | 3,250 | 3,165 | 3,185 | +60 | +1.9% | 129,400 |
| 2018/11/07 | 3,175 | 3,220 | 3,120 | 3,125 | +5 | +0.2% | 275,300 |
| 2018/11/06 | 3,155 | 3,175 | 3,110 | 3,120 | -35 | -1.1% | 111,600 |
| 2018/11/05 | 3,155 | 3,165 | 3,110 | 3,155 | -55 | -1.7% | 117,000 |
| 2018/11/02 | 3,125 | 3,210 | 3,085 | 3,210 | +95 | +3% | 211,000 |
| 2018/11/01 | 3,030 | 3,145 | 3,005 | 3,115 | +85 | +2.8% | 245,000 |
| 2018/10/31 | 2,978 | 3,030 | 2,930 | 3,030 | +100 | +3.4% | 164,500 |
| 2018/10/30 | 2,887 | 2,987 | 2,874 | 2,930 | +68 | +2.4% | 259,300 |
| 2018/10/29 | 2,909 | 2,939 | 2,858 | 2,862 | +16 | +0.6% | 169,400 |
| 2018/10/26 | 2,897 | 2,944 | 2,831 | 2,846 | +27 | +1% | 292,800 |
| 2018/10/25 | 2,860 | 2,880 | 2,811 | 2,819 | -125 | -4.2% | 212,800 |
| 2018/10/24 | 2,956 | 2,969 | 2,900 | 2,944 | +15 | +0.5% | 189,500 |
| 2018/10/23 | 3,045 | 3,050 | 2,928 | 2,929 | -166 | -5.4% | 244,000 |
| 2018/10/22 | 2,981 | 3,120 | 2,965 | 3,095 | +75 | +2.5% | 197,700 |
| 2018/10/19 | 3,000 | 3,030 | 2,965 | 3,020 | -40 | -1.3% | 311,100 |
| 2018/10/18 | 3,160 | 3,170 | 3,040 | 3,060 | -130 | -4.1% | 362,700 |
| 2018/10/17 | 3,105 | 3,205 | 3,100 | 3,190 | +135 | +4.4% | 204,400 |
| 2018/10/16 | 3,075 | 3,095 | 3,030 | 3,055 | -55 | -1.8% | 243,100 |
| 2018/10/15 | 3,155 | 3,180 | 3,095 | 3,110 | -65 | -2% | 194,500 |
| 2018/10/12 | 3,085 | 3,185 | 3,075 | 3,175 | +85 | +2.8% | 244,900 |
| 2018/10/11 | 3,045 | 3,095 | 3,040 | 3,090 | -110 | -3.4% | 285,200 |
| 2018/10/10 | 3,265 | 3,280 | 3,160 | 3,200 | -30 | -0.9% | 197,800 |
| 2018/10/09 | 3,310 | 3,315 | 3,215 | 3,230 | -100 | -3% | 223,800 |
| 2018/10/05 | 3,385 | 3,390 | 3,310 | 3,330 | -75 | -2.2% | 211,800 |
| 2018/10/04 | 3,415 | 3,435 | 3,370 | 3,405 | +55 | +1.6% | 203,500 |
| 2018/10/03 | 3,465 | 3,470 | 3,330 | 3,350 | -120 | -3.5% | 174,100 |
| 2018/10/02 | 3,495 | 3,520 | 3,450 | 3,470 | +25 | +0.7% | 230,700 |
| 2018/10/01 | 3,355 | 3,455 | 3,340 | 3,445 | +75 | +2.2% | 152,100 |
| 2018/09/28 | 3,375 | 3,415 | 3,350 | 3,370 | +10 | +0.3% | 148,000 |
| 2018/09/27 | 3,395 | 3,420 | 3,320 | 3,360 | -50 | -1.5% | 218,400 |
| 2018/09/26 | 3,375 | 3,435 | 3,360 | 3,410 | +70 | +2.1% | 228,000 |
| 2018/09/25 | 3,365 | 3,465 | 3,315 | 3,340 | +20 | +0.6% | 426,200 |
| 2018/09/21 | 3,295 | 3,325 | 3,275 | 3,320 | +30 | +0.9% | 227,600 |
| 2018/09/20 | 3,395 | 3,395 | 3,280 | 3,290 | -65 | -1.9% | 231,900 |
| 2018/09/19 | 3,345 | 3,365 | 3,265 | 3,355 | +90 | +2.8% | 274,100 |
| 2018/09/18 | 3,235 | 3,265 | 3,195 | 3,265 | +30 | +0.9% | 313,900 |
| 2018/09/14 | 3,260 | 3,295 | 3,235 | 3,235 | -15 | -0.5% | 343,000 |
| 2018/09/13 | 3,215 | 3,265 | 3,195 | 3,250 | +25 | +0.8% | 230,100 |
| 2018/09/12 | 3,335 | 3,345 | 3,205 | 3,225 | -80 | -2.4% | 198,600 |
| 2018/09/11 | 3,335 | 3,335 | 3,270 | 3,305 | -10 | -0.3% | 131,500 |
| 2018/09/10 | 3,285 | 3,320 | 3,265 | 3,315 | +10 | +0.3% | 142,100 |
| 2018/09/07 | 3,340 | 3,350 | 3,295 | 3,305 | -55 | -1.6% | 190,900 |
1451～
1500
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
