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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 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 |
1601～
1650
件表示中 / 3686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 | 291,100円 | +10.5% | +10.6% | 2.40% | 14.15倍 | 1.74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 |
| 小林製薬 | 552,900円 | +3.3% | -43.0% | 1.88% | 39.14倍 | 1.93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 |
| 関西ペ | 214,500円 | +3.2% | +0.5% | 2.05% | 9.45倍 | 1.36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 |
| コーセー | 598,000円 | +4.1% | -4.4% | 2.34% | 24.73倍 | 1.25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 |
| ニフコ | 350,000円 | -5.6% | -1.3% | 2.14% | 10.10倍 | 1.27倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
