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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,470 | 3,470 | 3,350 | 3,360 | -110 | -3.2% | 137,700 |
| 2018/09/05 | 3,475 | 3,490 | 3,455 | 3,470 | ±0 | ±0% | 105,200 |
| 2018/09/04 | 3,490 | 3,520 | 3,470 | 3,470 | -10 | -0.3% | 133,200 |
| 2018/09/03 | 3,540 | 3,560 | 3,455 | 3,480 | -85 | -2.4% | 163,300 |
| 2018/08/31 | 3,585 | 3,635 | 3,565 | 3,565 | -50 | -1.4% | 165,800 |
| 2018/08/30 | 3,650 | 3,655 | 3,590 | 3,615 | +35 | +1% | 138,500 |
| 2018/08/29 | 3,565 | 3,595 | 3,555 | 3,580 | +25 | +0.7% | 87,100 |
| 2018/08/28 | 3,565 | 3,595 | 3,535 | 3,555 | +15 | +0.4% | 85,100 |
| 2018/08/27 | 3,500 | 3,545 | 3,470 | 3,540 | +65 | +1.9% | 121,700 |
| 2018/08/24 | 3,410 | 3,475 | 3,405 | 3,475 | +85 | +2.5% | 160,400 |
| 2018/08/23 | 3,410 | 3,435 | 3,330 | 3,390 | -75 | -2.2% | 191,800 |
| 2018/08/22 | 3,435 | 3,475 | 3,355 | 3,465 | -75 | -2.1% | 376,600 |
| 2018/08/21 | 3,485 | 3,550 | 3,470 | 3,540 | +35 | +1% | 130,100 |
| 2018/08/20 | 3,545 | 3,565 | 3,500 | 3,505 | -60 | -1.7% | 89,000 |
| 2018/08/17 | 3,595 | 3,610 | 3,545 | 3,565 | ±0 | ±0% | 84,800 |
| 2018/08/16 | 3,525 | 3,565 | 3,475 | 3,565 | -10 | -0.3% | 180,600 |
| 2018/08/15 | 3,675 | 3,695 | 3,540 | 3,575 | -65 | -1.8% | 216,200 |
| 2018/08/14 | 3,575 | 3,640 | 3,550 | 3,640 | +65 | +1.8% | 184,700 |
| 2018/08/13 | 3,865 | 3,875 | 3,555 | 3,575 | -335 | -8.6% | 391,400 |
| 2018/08/10 | 3,910 | 3,960 | 3,870 | 3,910 | +65 | +1.7% | 381,900 |
| 2018/08/09 | 3,755 | 3,860 | 3,675 | 3,845 | -260 | -6.3% | 491,500 |
| 2018/08/08 | 4,050 | 4,120 | 4,050 | 4,105 | +90 | +2.2% | 180,800 |
| 2018/08/07 | 3,930 | 4,025 | 3,900 | 4,015 | +65 | +1.6% | 83,800 |
| 2018/08/06 | 4,035 | 4,060 | 3,950 | 3,950 | -65 | -1.6% | 100,200 |
| 2018/08/03 | 4,060 | 4,090 | 3,995 | 4,015 | -30 | -0.7% | 86,900 |
| 2018/08/02 | 4,140 | 4,140 | 4,035 | 4,045 | -100 | -2.4% | 122,900 |
| 2018/08/01 | 4,095 | 4,170 | 4,000 | 4,145 | +100 | +2.5% | 133,500 |
| 2018/07/31 | 3,980 | 4,065 | 3,965 | 4,045 | -5 | -0.1% | 172,100 |
| 2018/07/30 | 4,010 | 4,065 | 4,005 | 4,050 | +30 | +0.7% | 289,600 |
| 2018/07/27 | 3,995 | 4,030 | 3,970 | 4,020 | +60 | +1.5% | 113,400 |
| 2018/07/26 | 3,970 | 3,990 | 3,930 | 3,960 | +30 | +0.8% | 115,200 |
| 2018/07/25 | 3,940 | 3,985 | 3,875 | 3,930 | +15 | +0.4% | 156,900 |
| 2018/07/24 | 3,835 | 3,925 | 3,810 | 3,915 | +115 | +3% | 175,200 |
| 2018/07/23 | 3,850 | 3,870 | 3,770 | 3,800 | -75 | -1.9% | 243,900 |
| 2018/07/20 | 3,825 | 3,940 | 3,810 | 3,875 | -135 | -3.4% | 309,100 |
| 2018/07/19 | 4,100 | 4,100 | 3,995 | 4,010 | -120 | -2.9% | 179,700 |
| 2018/07/18 | 4,115 | 4,180 | 4,105 | 4,130 | +65 | +1.6% | 134,200 |
| 2018/07/17 | 3,935 | 4,080 | 3,905 | 4,065 | +135 | +3.4% | 236,900 |
| 2018/07/13 | 3,765 | 3,945 | 3,765 | 3,930 | -60 | -1.5% | 412,100 |
| 2018/07/12 | 3,985 | 4,040 | 3,960 | 3,990 | -55 | -1.4% | 199,600 |
| 2018/07/11 | 4,100 | 4,100 | 4,025 | 4,045 | -145 | -3.5% | 164,600 |
| 2018/07/10 | 4,240 | 4,275 | 4,190 | 4,190 | -50 | -1.2% | 152,300 |
| 2018/07/09 | 4,160 | 4,245 | 4,140 | 4,240 | +95 | +2.3% | 125,200 |
| 2018/07/06 | 4,085 | 4,160 | 4,055 | 4,145 | +100 | +2.5% | 103,900 |
| 2018/07/05 | 4,150 | 4,160 | 4,015 | 4,045 | -110 | -2.6% | 148,700 |
| 2018/07/04 | 4,195 | 4,200 | 4,145 | 4,155 | -55 | -1.3% | 148,100 |
| 2018/07/03 | 4,265 | 4,265 | 4,175 | 4,210 | -40 | -0.9% | 151,700 |
| 2018/07/02 | 4,285 | 4,350 | 4,235 | 4,250 | -25 | -0.6% | 112,900 |
| 2018/06/29 | 4,245 | 4,280 | 4,200 | 4,275 | +55 | +1.3% | 114,600 |
| 2018/06/28 | 4,230 | 4,265 | 4,185 | 4,220 | -55 | -1.3% | 122,700 |
1501～
1550
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
