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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 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 |
| 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 |
1851～
1900
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
