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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,725 | 3,880 | 3,725 | 3,850 | +120 | +3.2% | 228,800 |
| 2017/07/10 | 3,760 | 3,765 | 3,705 | 3,730 | +10 | +0.3% | 116,600 |
| 2017/07/07 | 3,680 | 3,750 | 3,680 | 3,720 | +10 | +0.3% | 116,800 |
| 2017/07/06 | 3,715 | 3,740 | 3,675 | 3,710 | -25 | -0.7% | 168,800 |
| 2017/07/05 | 3,700 | 3,750 | 3,680 | 3,735 | +35 | +0.9% | 141,500 |
| 2017/07/04 | 3,730 | 3,735 | 3,690 | 3,700 | +20 | +0.5% | 173,400 |
| 2017/07/03 | 3,740 | 3,760 | 3,655 | 3,680 | -65 | -1.7% | 362,700 |
| 2017/06/30 | 3,760 | 3,780 | 3,700 | 3,745 | -40 | -1.1% | 273,500 |
| 2017/06/29 | 3,805 | 3,835 | 3,780 | 3,785 | +15 | +0.4% | 141,000 |
| 2017/06/28 | 3,850 | 3,865 | 3,755 | 3,770 | -85 | -2.2% | 229,700 |
| 2017/06/27 | 3,850 | 3,865 | 3,845 | 3,855 | +20 | +0.5% | 93,100 |
| 2017/06/26 | 3,825 | 3,855 | 3,810 | 3,835 | +5 | +0.1% | 77,300 |
| 2017/06/23 | 3,860 | 3,880 | 3,830 | 3,830 | -5 | -0.1% | 152,600 |
| 2017/06/22 | 3,840 | 3,860 | 3,830 | 3,835 | -5 | -0.1% | 114,200 |
| 2017/06/21 | 3,845 | 3,870 | 3,830 | 3,840 | -10 | -0.3% | 129,000 |
| 2017/06/20 | 3,835 | 3,880 | 3,835 | 3,850 | +70 | +1.9% | 172,200 |
| 2017/06/19 | 3,720 | 3,795 | 3,710 | 3,780 | +25 | +0.7% | 124,300 |
| 2017/06/16 | 3,820 | 3,830 | 3,755 | 3,755 | -30 | -0.8% | 245,000 |
| 2017/06/15 | 3,765 | 3,800 | 3,750 | 3,785 | +10 | +0.3% | 185,700 |
| 2017/06/14 | 3,815 | 3,825 | 3,770 | 3,775 | -5 | -0.1% | 123,000 |
| 2017/06/13 | 3,795 | 3,795 | 3,745 | 3,780 | -35 | -0.9% | 202,600 |
| 2017/06/12 | 3,865 | 3,870 | 3,815 | 3,815 | -55 | -1.4% | 180,200 |
| 2017/06/09 | 3,855 | 3,915 | 3,850 | 3,870 | -55 | -1.4% | 314,400 |
| 2017/06/08 | 3,985 | 3,990 | 3,920 | 3,925 | -25 | -0.6% | 249,400 |
| 2017/06/07 | 3,905 | 3,970 | 3,880 | 3,950 | +5 | +0.1% | 167,900 |
| 2017/06/06 | 3,980 | 3,985 | 3,910 | 3,945 | -35 | -0.9% | 260,300 |
| 2017/06/05 | 3,955 | 4,015 | 3,950 | 3,980 | +10 | +0.3% | 213,100 |
| 2017/06/02 | 3,955 | 3,990 | 3,920 | 3,970 | +25 | +0.6% | 276,700 |
| 2017/06/01 | 3,910 | 3,950 | 3,865 | 3,945 | +50 | +1.3% | 347,700 |
| 2017/05/31 | 3,680 | 3,910 | 3,670 | 3,895 | +215 | +5.8% | 614,900 |
| 2017/05/30 | 3,650 | 3,685 | 3,615 | 3,680 | +30 | +0.8% | 113,400 |
| 2017/05/29 | 3,620 | 3,700 | 3,600 | 3,650 | +35 | +1% | 196,100 |
| 2017/05/26 | 3,645 | 3,650 | 3,600 | 3,615 | -50 | -1.4% | 122,900 |
| 2017/05/25 | 3,655 | 3,690 | 3,645 | 3,665 | +5 | +0.1% | 199,300 |
| 2017/05/24 | 3,640 | 3,660 | 3,620 | 3,660 | +25 | +0.7% | 138,900 |
| 2017/05/23 | 3,655 | 3,670 | 3,630 | 3,635 | +10 | +0.3% | 176,900 |
| 2017/05/22 | 3,630 | 3,655 | 3,600 | 3,625 | +5 | +0.1% | 212,300 |
| 2017/05/19 | 3,530 | 3,635 | 3,510 | 3,620 | +130 | +3.7% | 341,100 |
| 2017/05/18 | 3,470 | 3,495 | 3,455 | 3,490 | -40 | -1.1% | 182,300 |
| 2017/05/17 | 3,565 | 3,565 | 3,525 | 3,530 | -25 | -0.7% | 136,100 |
| 2017/05/16 | 3,540 | 3,580 | 3,535 | 3,555 | +15 | +0.4% | 219,000 |
| 2017/05/15 | 3,560 | 3,560 | 3,510 | 3,540 | -50 | -1.4% | 300,000 |
| 2017/05/12 | 3,645 | 3,645 | 3,575 | 3,590 | -55 | -1.5% | 332,600 |
| 2017/05/11 | 3,670 | 3,695 | 3,640 | 3,645 | -5 | -0.1% | 480,500 |
| 2017/05/10 | 3,460 | 3,680 | 3,440 | 3,650 | -20 | -0.5% | 1,001,900 |
| 2017/05/09 | 3,690 | 3,690 | 3,645 | 3,670 | -30 | -0.8% | 189,600 |
| 2017/05/08 | 3,695 | 3,720 | 3,670 | 3,700 | +45 | +1.2% | 216,900 |
| 2017/05/02 | 3,635 | 3,675 | 3,620 | 3,655 | +20 | +0.6% | 150,200 |
| 2017/05/01 | 3,640 | 3,655 | 3,605 | 3,635 | +25 | +0.7% | 91,300 |
| 2017/04/28 | 3,635 | 3,660 | 3,590 | 3,610 | -20 | -0.6% | 145,400 |
1801～
1850
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
