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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,085 | 4,090 | 4,010 | 4,025 | -60 | -1.5% | 311,200 |
| 2018/02/20 | 4,055 | 4,115 | 3,995 | 4,085 | +15 | +0.4% | 281,200 |
| 2018/02/19 | 4,000 | 4,070 | 3,985 | 4,070 | +150 | +3.8% | 438,500 |
| 2018/02/16 | 3,945 | 3,945 | 3,815 | 3,920 | -25 | -0.6% | 832,100 |
| 2018/02/15 | 3,835 | 4,080 | 3,830 | 3,945 | -410 | -9.4% | 1,436,400 |
| 2018/02/14 | 4,400 | 4,480 | 4,320 | 4,355 | -85 | -1.9% | 291,900 |
| 2018/02/13 | 4,555 | 4,555 | 4,420 | 4,440 | -45 | -1% | 338,000 |
| 2018/02/09 | 4,455 | 4,495 | 4,385 | 4,485 | -150 | -3.2% | 338,000 |
| 2018/02/08 | 4,605 | 4,725 | 4,575 | 4,635 | +50 | +1.1% | 474,900 |
| 2018/02/07 | 4,750 | 4,810 | 4,585 | 4,585 | -60 | -1.3% | 386,600 |
| 2018/02/06 | 4,675 | 4,715 | 4,510 | 4,645 | -240 | -4.9% | 320,300 |
| 2018/02/05 | 4,935 | 4,945 | 4,845 | 4,885 | -145 | -2.9% | 193,300 |
| 2018/02/02 | 5,070 | 5,090 | 4,980 | 5,030 | -110 | -2.1% | 167,100 |
| 2018/02/01 | 5,110 | 5,150 | 5,040 | 5,140 | +150 | +3% | 153,400 |
| 2018/01/31 | 5,020 | 5,090 | 4,990 | 4,990 | -70 | -1.4% | 166,700 |
| 2018/01/30 | 5,110 | 5,130 | 5,030 | 5,060 | -90 | -1.7% | 178,000 |
| 2018/01/29 | 5,100 | 5,240 | 5,100 | 5,150 | +60 | +1.2% | 234,900 |
| 2018/01/26 | 5,110 | 5,140 | 5,050 | 5,090 | -20 | -0.4% | 174,300 |
| 2018/01/25 | 5,090 | 5,150 | 5,050 | 5,110 | ±0 | ±0% | 226,500 |
| 2018/01/24 | 5,270 | 5,280 | 5,080 | 5,110 | -190 | -3.6% | 228,500 |
| 2018/01/23 | 5,370 | 5,400 | 5,280 | 5,300 | -70 | -1.3% | 203,000 |
| 2018/01/22 | 5,300 | 5,370 | 5,280 | 5,370 | +80 | +1.5% | 168,500 |
| 2018/01/19 | 5,260 | 5,330 | 5,200 | 5,290 | +50 | +1% | 270,800 |
| 2018/01/18 | 5,190 | 5,380 | 5,190 | 5,240 | +110 | +2.1% | 295,000 |
| 2018/01/17 | 5,150 | 5,170 | 5,110 | 5,130 | -40 | -0.8% | 81,700 |
| 2018/01/16 | 5,080 | 5,180 | 5,080 | 5,170 | +60 | +1.2% | 138,200 |
| 2018/01/15 | 5,080 | 5,140 | 5,080 | 5,110 | +10 | +0.2% | 150,300 |
| 2018/01/12 | 5,070 | 5,130 | 5,050 | 5,100 | -30 | -0.6% | 168,400 |
| 2018/01/11 | 5,140 | 5,150 | 5,080 | 5,130 | -10 | -0.2% | 117,700 |
| 2018/01/10 | 5,200 | 5,200 | 5,110 | 5,140 | -40 | -0.8% | 92,900 |
| 2018/01/09 | 5,090 | 5,210 | 5,080 | 5,180 | +120 | +2.4% | 169,000 |
| 2018/01/05 | 5,100 | 5,110 | 5,030 | 5,060 | -40 | -0.8% | 119,100 |
| 2018/01/04 | 4,975 | 5,100 | 4,930 | 5,100 | +235 | +4.8% | 193,000 |
| 2017/12/29 | 4,895 | 4,945 | 4,865 | 4,865 | -35 | -0.7% | 133,500 |
| 2017/12/28 | 4,920 | 4,985 | 4,895 | 4,900 | -40 | -0.8% | 112,500 |
| 2017/12/27 | 4,895 | 5,000 | 4,890 | 4,940 | +10 | +0.2% | 118,900 |
| 2017/12/26 | 4,985 | 4,985 | 4,925 | 4,930 | -65 | -1.3% | 94,000 |
| 2017/12/25 | 4,975 | 5,000 | 4,925 | 4,995 | +25 | +0.5% | 75,400 |
| 2017/12/22 | 5,030 | 5,040 | 4,965 | 4,970 | -80 | -1.6% | 183,700 |
| 2017/12/21 | 5,050 | 5,090 | 5,000 | 5,050 | ±0 | ±0% | 196,000 |
| 2017/12/20 | 5,060 | 5,090 | 4,990 | 5,050 | +115 | +2.3% | 226,100 |
| 2017/12/19 | 4,890 | 4,970 | 4,860 | 4,935 | +45 | +0.9% | 179,400 |
| 2017/12/18 | 4,850 | 4,890 | 4,815 | 4,890 | +50 | +1% | 169,600 |
| 2017/12/15 | 4,820 | 4,860 | 4,790 | 4,840 | -5 | -0.1% | 182,500 |
| 2017/12/14 | 4,820 | 4,845 | 4,805 | 4,845 | -15 | -0.3% | 192,700 |
| 2017/12/13 | 4,920 | 5,040 | 4,830 | 4,860 | +5 | +0.1% | 478,000 |
| 2017/12/12 | 4,825 | 4,865 | 4,790 | 4,855 | +35 | +0.7% | 310,100 |
| 2017/12/11 | 4,765 | 4,855 | 4,705 | 4,820 | +115 | +2.4% | 228,400 |
| 2017/12/08 | 4,630 | 4,720 | 4,610 | 4,705 | +25 | +0.5% | 202,200 |
| 2017/12/07 | 4,650 | 4,700 | 4,600 | 4,680 | +90 | +2% | 209,000 |
1651～
1700
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
