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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 3,860 | 3,870 | 3,810 | 3,825 | -20 | -0.5% | 112,900 |
| 2018/04/20 | 3,945 | 3,945 | 3,805 | 3,845 | -85 | -2.2% | 201,900 |
| 2018/04/19 | 3,930 | 3,985 | 3,925 | 3,930 | +70 | +1.8% | 207,300 |
| 2018/04/18 | 3,880 | 3,900 | 3,830 | 3,860 | -5 | -0.1% | 226,600 |
| 2018/04/17 | 3,925 | 3,945 | 3,850 | 3,865 | -20 | -0.5% | 155,500 |
| 2018/04/16 | 3,880 | 3,905 | 3,825 | 3,885 | -30 | -0.8% | 154,700 |
| 2018/04/13 | 3,820 | 3,960 | 3,820 | 3,915 | +160 | +4.3% | 360,500 |
| 2018/04/12 | 3,830 | 3,830 | 3,710 | 3,755 | -55 | -1.4% | 269,600 |
| 2018/04/11 | 3,800 | 3,830 | 3,755 | 3,810 | +20 | +0.5% | 219,800 |
| 2018/04/10 | 3,710 | 3,800 | 3,625 | 3,790 | +65 | +1.7% | 254,200 |
| 2018/04/09 | 3,760 | 3,765 | 3,650 | 3,725 | -30 | -0.8% | 204,200 |
| 2018/04/06 | 3,780 | 3,805 | 3,730 | 3,755 | -20 | -0.5% | 284,000 |
| 2018/04/05 | 3,775 | 3,800 | 3,735 | 3,775 | +60 | +1.6% | 135,600 |
| 2018/04/04 | 3,755 | 3,770 | 3,700 | 3,715 | -55 | -1.5% | 231,700 |
| 2018/04/03 | 3,785 | 3,790 | 3,755 | 3,770 | -65 | -1.7% | 136,500 |
| 2018/04/02 | 3,835 | 3,925 | 3,835 | 3,835 | +20 | +0.5% | 194,300 |
| 2018/03/30 | 3,790 | 3,850 | 3,760 | 3,815 | -10 | -0.3% | 384,900 |
| 2018/03/29 | 3,870 | 3,875 | 3,775 | 3,825 | -20 | -0.5% | 298,800 |
| 2018/03/28 | 3,765 | 3,850 | 3,740 | 3,845 | +35 | +0.9% | 255,400 |
| 2018/03/27 | 3,720 | 3,820 | 3,710 | 3,810 | +155 | +4.2% | 387,100 |
| 2018/03/26 | 3,655 | 3,660 | 3,565 | 3,655 | -35 | -0.9% | 441,500 |
| 2018/03/23 | 3,810 | 3,820 | 3,680 | 3,690 | -200 | -5.1% | 373,000 |
| 2018/03/22 | 3,870 | 3,930 | 3,815 | 3,890 | -190 | -4.7% | 654,600 |
| 2018/03/20 | 4,095 | 4,095 | 4,040 | 4,080 | -50 | -1.2% | 130,700 |
| 2018/03/19 | 4,095 | 4,160 | 4,065 | 4,130 | -10 | -0.2% | 212,200 |
| 2018/03/16 | 4,180 | 4,190 | 4,120 | 4,140 | -30 | -0.7% | 187,100 |
| 2018/03/15 | 4,160 | 4,185 | 4,135 | 4,170 | -5 | -0.1% | 178,100 |
| 2018/03/14 | 4,150 | 4,210 | 4,125 | 4,175 | -15 | -0.4% | 152,500 |
| 2018/03/13 | 4,125 | 4,190 | 4,125 | 4,190 | +40 | +1% | 178,700 |
| 2018/03/12 | 4,135 | 4,170 | 4,095 | 4,150 | +50 | +1.2% | 226,200 |
| 2018/03/09 | 4,055 | 4,115 | 4,045 | 4,100 | +85 | +2.1% | 371,800 |
| 2018/03/08 | 3,965 | 4,020 | 3,900 | 4,015 | +55 | +1.4% | 344,700 |
| 2018/03/07 | 3,965 | 3,985 | 3,895 | 3,960 | -30 | -0.8% | 242,500 |
| 2018/03/06 | 3,985 | 4,040 | 3,970 | 3,990 | +60 | +1.5% | 295,900 |
| 2018/03/05 | 4,015 | 4,045 | 3,915 | 3,930 | -120 | -3% | 250,400 |
| 2018/03/02 | 4,035 | 4,085 | 3,985 | 4,050 | -55 | -1.3% | 328,300 |
| 2018/03/01 | 4,150 | 4,150 | 4,075 | 4,105 | -90 | -2.1% | 351,400 |
| 2018/02/28 | 4,200 | 4,250 | 4,185 | 4,195 | +20 | +0.5% | 336,500 |
| 2018/02/27 | 4,125 | 4,175 | 4,105 | 4,175 | +90 | +2.2% | 245,600 |
| 2018/02/26 | 4,105 | 4,130 | 4,060 | 4,085 | +15 | +0.4% | 293,900 |
| 2018/02/23 | 4,055 | 4,095 | 4,030 | 4,070 | +40 | +1% | 262,300 |
| 2018/02/22 | 4,010 | 4,070 | 3,970 | 4,030 | +5 | +0.1% | 277,200 |
| 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 |
1801～
1850
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
