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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 4,225 | 4,325 | 4,220 | 4,275 | +35 | +0.8% | 130,600 |
| 2018/06/26 | 4,100 | 4,260 | 4,100 | 4,240 | +110 | +2.7% | 149,500 |
| 2018/06/25 | 4,185 | 4,200 | 4,125 | 4,130 | -55 | -1.3% | 73,400 |
| 2018/06/22 | 4,190 | 4,235 | 4,140 | 4,185 | -30 | -0.7% | 166,800 |
| 2018/06/21 | 4,165 | 4,240 | 4,135 | 4,215 | +20 | +0.5% | 216,500 |
| 2018/06/20 | 4,155 | 4,210 | 4,075 | 4,195 | +55 | +1.3% | 155,200 |
| 2018/06/19 | 4,175 | 4,230 | 4,140 | 4,140 | -45 | -1.1% | 155,500 |
| 2018/06/18 | 4,230 | 4,240 | 4,175 | 4,185 | -45 | -1.1% | 155,700 |
| 2018/06/15 | 4,245 | 4,250 | 4,185 | 4,230 | +5 | +0.1% | 209,400 |
| 2018/06/14 | 4,300 | 4,300 | 4,220 | 4,225 | -40 | -0.9% | 123,900 |
| 2018/06/13 | 4,235 | 4,285 | 4,190 | 4,265 | +55 | +1.3% | 195,300 |
| 2018/06/12 | 4,260 | 4,260 | 4,145 | 4,210 | ±0 | ±0% | 113,500 |
| 2018/06/11 | 4,195 | 4,225 | 4,160 | 4,210 | +60 | +1.4% | 123,700 |
| 2018/06/08 | 4,245 | 4,250 | 4,130 | 4,150 | -85 | -2% | 156,800 |
| 2018/06/07 | 4,210 | 4,255 | 4,185 | 4,235 | +70 | +1.7% | 111,400 |
| 2018/06/06 | 4,165 | 4,205 | 4,150 | 4,165 | +25 | +0.6% | 98,000 |
| 2018/06/05 | 4,135 | 4,165 | 4,100 | 4,140 | +5 | +0.1% | 149,200 |
| 2018/06/04 | 4,180 | 4,205 | 4,105 | 4,135 | ±0 | ±0% | 256,300 |
| 2018/06/01 | 4,120 | 4,200 | 4,120 | 4,135 | +5 | +0.1% | 160,800 |
| 2018/05/31 | 4,110 | 4,155 | 4,085 | 4,130 | +50 | +1.2% | 223,600 |
| 2018/05/30 | 4,070 | 4,125 | 4,060 | 4,080 | -100 | -2.4% | 141,200 |
| 2018/05/29 | 4,200 | 4,200 | 4,145 | 4,180 | -35 | -0.8% | 101,000 |
| 2018/05/28 | 4,210 | 4,280 | 4,195 | 4,215 | +10 | +0.2% | 125,200 |
| 2018/05/25 | 4,150 | 4,210 | 4,135 | 4,205 | +10 | +0.2% | 161,900 |
| 2018/05/24 | 4,235 | 4,240 | 4,185 | 4,195 | -110 | -2.6% | 157,500 |
| 2018/05/23 | 4,310 | 4,390 | 4,295 | 4,305 | -15 | -0.3% | 103,500 |
| 2018/05/22 | 4,355 | 4,380 | 4,300 | 4,320 | -35 | -0.8% | 147,200 |
| 2018/05/21 | 4,360 | 4,390 | 4,330 | 4,355 | -40 | -0.9% | 118,100 |
| 2018/05/18 | 4,435 | 4,450 | 4,380 | 4,395 | -20 | -0.5% | 112,700 |
| 2018/05/17 | 4,525 | 4,545 | 4,370 | 4,415 | -110 | -2.4% | 274,100 |
| 2018/05/16 | 4,305 | 4,575 | 4,295 | 4,525 | +290 | +6.8% | 623,500 |
| 2018/05/15 | 4,210 | 4,255 | 4,125 | 4,235 | +95 | +2.3% | 392,500 |
| 2018/05/14 | 4,060 | 4,140 | 4,030 | 4,140 | +10 | +0.2% | 241,600 |
| 2018/05/11 | 4,080 | 4,145 | 4,025 | 4,130 | +115 | +2.9% | 235,600 |
| 2018/05/10 | 3,950 | 4,040 | 3,950 | 4,015 | +50 | +1.3% | 127,300 |
| 2018/05/09 | 3,945 | 3,985 | 3,910 | 3,965 | +20 | +0.5% | 180,300 |
1551～
1600
件表示中 / 3586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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
