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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 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 |
| 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 |
1701～
1750
件表示中 / 3778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 | 465,000円 | +13.0% | +18.7% | 1.51% | 21.04倍 | 2.68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 |
| 日 油 | 267,300円 | +5.7% | +2.9% | 1.80% | 16.69倍 | 2.21倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| エア・ウォーター | 263,400円 | +6.9% | +9.5% | 2.85% | 11.39倍 | 1.17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 |
| クラレ | 181,400円 | +1.6% | -15.3% | 2.98% | 17.13倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 269,300円 | -3.1% | -17.1% | 3.71% | 14.57倍 | 0.78倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
市場注目の銘柄
チャート関連のコラム
