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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,695 | 4,705 | 4,575 | 4,590 | -95 | -2% | 206,200 |
| 2017/12/05 | 4,725 | 4,740 | 4,635 | 4,685 | -135 | -2.8% | 322,100 |
| 2017/12/04 | 4,865 | 4,890 | 4,805 | 4,820 | -5 | -0.1% | 338,000 |
| 2017/12/01 | 4,805 | 4,855 | 4,730 | 4,825 | +120 | +2.6% | 224,000 |
| 2017/11/30 | 4,720 | 4,740 | 4,625 | 4,705 | -80 | -1.7% | 456,400 |
| 2017/11/29 | 4,990 | 4,990 | 4,715 | 4,785 | -180 | -3.6% | 470,500 |
| 2017/11/28 | 5,010 | 5,020 | 4,910 | 4,965 | -115 | -2.3% | 219,300 |
| 2017/11/27 | 5,160 | 5,180 | 5,020 | 5,080 | -30 | -0.6% | 270,400 |
| 2017/11/24 | 5,090 | 5,130 | 5,060 | 5,110 | +10 | +0.2% | 261,200 |
| 2017/11/22 | 5,110 | 5,210 | 5,080 | 5,100 | ±0 | ±0% | 359,400 |
| 2017/11/21 | 4,990 | 5,130 | 4,980 | 5,100 | +135 | +2.7% | 422,300 |
| 2017/11/20 | 4,920 | 4,995 | 4,900 | 4,965 | +80 | +1.6% | 527,400 |
| 2017/11/17 | 4,815 | 4,910 | 4,810 | 4,885 | +105 | +2.2% | 428,500 |
| 2017/11/16 | 4,710 | 4,805 | 4,650 | 4,780 | +60 | +1.3% | 417,500 |
| 2017/11/15 | 4,770 | 4,825 | 4,715 | 4,720 | -75 | -1.6% | 410,200 |
| 2017/11/14 | 4,775 | 4,835 | 4,725 | 4,795 | +10 | +0.2% | 381,500 |
| 2017/11/13 | 4,820 | 4,845 | 4,760 | 4,785 | -50 | -1% | 342,600 |
| 2017/11/10 | 4,715 | 4,860 | 4,715 | 4,835 | +95 | +2% | 434,000 |
| 2017/11/09 | 4,700 | 4,970 | 4,675 | 4,740 | +85 | +1.8% | 827,300 |
| 2017/11/08 | 4,555 | 4,770 | 4,540 | 4,655 | +450 | +10.7% | 1,152,100 |
| 2017/11/07 | 4,160 | 4,220 | 4,145 | 4,205 | +60 | +1.4% | 198,700 |
| 2017/11/06 | 4,195 | 4,220 | 4,145 | 4,145 | -40 | -1% | 167,500 |
| 2017/11/02 | 4,180 | 4,220 | 4,145 | 4,185 | +15 | +0.4% | 215,900 |
| 2017/11/01 | 4,130 | 4,175 | 4,115 | 4,170 | +45 | +1.1% | 383,900 |
| 2017/10/31 | 4,060 | 4,135 | 3,985 | 4,125 | +90 | +2.2% | 497,600 |
| 2017/10/30 | 4,120 | 4,130 | 4,010 | 4,035 | -115 | -2.8% | 889,200 |
| 2017/10/27 | 4,175 | 4,215 | 4,035 | 4,150 | -295 | -6.6% | 1,130,900 |
| 2017/10/26 | 4,410 | 4,470 | 4,385 | 4,445 | ±0 | ±0% | 141,500 |
| 2017/10/25 | 4,510 | 4,570 | 4,435 | 4,445 | +5 | +0.1% | 305,200 |
| 2017/10/24 | 4,380 | 4,470 | 4,345 | 4,440 | +40 | +0.9% | 227,500 |
| 2017/10/23 | 4,300 | 4,415 | 4,285 | 4,400 | +145 | +3.4% | 214,000 |
| 2017/10/20 | 4,240 | 4,295 | 4,235 | 4,255 | -40 | -0.9% | 165,700 |
| 2017/10/19 | 4,275 | 4,355 | 4,260 | 4,295 | +10 | +0.2% | 187,500 |
| 2017/10/18 | 4,285 | 4,340 | 4,255 | 4,285 | +15 | +0.4% | 297,900 |
| 2017/10/17 | 4,150 | 4,280 | 4,095 | 4,270 | +225 | +5.6% | 366,000 |
| 2017/10/16 | 4,100 | 4,115 | 4,035 | 4,045 | -5 | -0.1% | 172,100 |
| 2017/10/13 | 4,040 | 4,070 | 4,025 | 4,050 | +20 | +0.5% | 177,100 |
| 2017/10/12 | 4,025 | 4,085 | 4,010 | 4,030 | +55 | +1.4% | 212,300 |
| 2017/10/11 | 3,970 | 3,985 | 3,940 | 3,975 | ±0 | ±0% | 114,200 |
| 2017/10/10 | 3,965 | 3,975 | 3,920 | 3,975 | +35 | +0.9% | 110,200 |
| 2017/10/06 | 3,985 | 3,985 | 3,915 | 3,940 | +15 | +0.4% | 116,500 |
| 2017/10/05 | 3,950 | 3,950 | 3,895 | 3,925 | -25 | -0.6% | 125,200 |
| 2017/10/04 | 3,980 | 3,990 | 3,935 | 3,950 | -25 | -0.6% | 132,500 |
| 2017/10/03 | 4,025 | 4,030 | 3,965 | 3,975 | -35 | -0.9% | 143,600 |
| 2017/10/02 | 4,000 | 4,045 | 4,000 | 4,010 | +10 | +0.3% | 85,900 |
| 2017/09/29 | 4,010 | 4,020 | 3,990 | 4,000 | +10 | +0.3% | 131,000 |
| 2017/09/28 | 3,960 | 4,000 | 3,925 | 3,990 | +80 | +2% | 161,800 |
| 2017/09/27 | 3,970 | 3,975 | 3,895 | 3,910 | -80 | -2% | 364,600 |
| 2017/09/26 | 4,005 | 4,030 | 3,975 | 3,990 | +5 | +0.1% | 117,800 |
| 2017/09/25 | 4,010 | 4,015 | 3,965 | 3,985 | ±0 | ±0% | 199,600 |
1701～
1750
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
