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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,600 | 3,640 | 3,595 | 3,630 | +5 | +0.1% | 126,100 |
| 2017/04/26 | 3,565 | 3,625 | 3,560 | 3,625 | +80 | +2.3% | 267,800 |
| 2017/04/25 | 3,535 | 3,585 | 3,515 | 3,545 | +55 | +1.6% | 243,400 |
| 2017/04/24 | 3,535 | 3,535 | 3,460 | 3,490 | +25 | +0.7% | 303,800 |
| 2017/04/21 | 3,425 | 3,475 | 3,415 | 3,465 | +80 | +2.4% | 245,800 |
| 2017/04/20 | 3,390 | 3,445 | 3,375 | 3,385 | +30 | +0.9% | 280,700 |
| 2017/04/19 | 3,300 | 3,380 | 3,300 | 3,355 | +40 | +1.2% | 246,300 |
| 2017/04/18 | 3,325 | 3,375 | 3,295 | 3,315 | +30 | +0.9% | 159,100 |
| 2017/04/17 | 3,280 | 3,330 | 3,260 | 3,285 | +5 | +0.2% | 264,000 |
| 2017/04/14 | 3,275 | 3,300 | 3,255 | 3,280 | -10 | -0.3% | 346,200 |
| 2017/04/13 | 3,270 | 3,295 | 3,225 | 3,290 | -15 | -0.5% | 307,900 |
| 2017/04/12 | 3,325 | 3,340 | 3,295 | 3,305 | -60 | -1.8% | 206,600 |
| 2017/04/11 | 3,415 | 3,415 | 3,340 | 3,365 | -10 | -0.3% | 217,000 |
| 2017/04/10 | 3,390 | 3,400 | 3,330 | 3,375 | +45 | +1.4% | 188,200 |
| 2017/04/07 | 3,375 | 3,395 | 3,285 | 3,330 | -15 | -0.4% | 285,800 |
| 2017/04/06 | 3,405 | 3,420 | 3,335 | 3,345 | -85 | -2.5% | 423,700 |
| 2017/04/05 | 3,500 | 3,530 | 3,380 | 3,430 | -50 | -1.4% | 572,000 |
| 2017/04/04 | 3,585 | 3,595 | 3,425 | 3,480 | -145 | -4% | 445,100 |
| 2017/04/03 | 3,695 | 3,720 | 3,595 | 3,625 | -70 | -1.9% | 256,100 |
| 2017/03/31 | 3,680 | 3,755 | 3,645 | 3,695 | -35 | -0.9% | 399,900 |
| 2017/03/30 | 3,770 | 3,780 | 3,715 | 3,730 | -20 | -0.5% | 380,100 |
| 2017/03/29 | 3,655 | 3,765 | 3,640 | 3,750 | +120 | +3.3% | 343,400 |
| 2017/03/28 | 3,600 | 3,630 | 3,580 | 3,630 | +50 | +1.4% | 227,600 |
| 2017/03/27 | 3,570 | 3,610 | 3,540 | 3,580 | -30 | -0.8% | 156,600 |
| 2017/03/24 | 3,575 | 3,645 | 3,570 | 3,610 | +15 | +0.4% | 149,800 |
| 2017/03/23 | 3,610 | 3,625 | 3,585 | 3,595 | -30 | -0.8% | 122,100 |
| 2017/03/22 | 3,615 | 3,655 | 3,610 | 3,625 | -60 | -1.6% | 175,500 |
| 2017/03/21 | 3,695 | 3,725 | 3,675 | 3,685 | -30 | -0.8% | 171,400 |
| 2017/03/17 | 3,690 | 3,730 | 3,670 | 3,715 | +55 | +1.5% | 313,700 |
| 2017/03/16 | 3,590 | 3,670 | 3,585 | 3,660 | +50 | +1.4% | 194,100 |
| 2017/03/15 | 3,655 | 3,660 | 3,610 | 3,610 | -25 | -0.7% | 98,400 |
| 2017/03/14 | 3,625 | 3,665 | 3,615 | 3,635 | +10 | +0.3% | 162,800 |
| 2017/03/13 | 3,610 | 3,660 | 3,590 | 3,625 | -50 | -1.4% | 278,400 |
| 2017/03/10 | 3,715 | 3,720 | 3,655 | 3,675 | +5 | +0.1% | 223,600 |
| 2017/03/09 | 3,710 | 3,710 | 3,650 | 3,670 | +15 | +0.4% | 202,200 |
| 2017/03/08 | 3,710 | 3,730 | 3,645 | 3,655 | -55 | -1.5% | 243,500 |
| 2017/03/07 | 3,710 | 3,735 | 3,695 | 3,710 | +15 | +0.4% | 158,800 |
| 2017/03/06 | 3,680 | 3,710 | 3,650 | 3,695 | -10 | -0.3% | 153,600 |
| 2017/03/03 | 3,775 | 3,780 | 3,685 | 3,705 | -75 | -2% | 198,300 |
| 2017/03/02 | 3,785 | 3,815 | 3,750 | 3,780 | +65 | +1.7% | 259,800 |
| 2017/03/01 | 3,670 | 3,720 | 3,650 | 3,715 | +55 | +1.5% | 226,500 |
| 2017/02/28 | 3,695 | 3,705 | 3,655 | 3,660 | +10 | +0.3% | 184,400 |
| 2017/02/27 | 3,630 | 3,665 | 3,605 | 3,650 | -50 | -1.4% | 185,700 |
| 2017/02/24 | 3,710 | 3,725 | 3,675 | 3,700 | -50 | -1.3% | 197,100 |
| 2017/02/23 | 3,765 | 3,780 | 3,720 | 3,750 | ±0 | ±0% | 125,600 |
| 2017/02/22 | 3,765 | 3,775 | 3,665 | 3,750 | -20 | -0.5% | 205,100 |
| 2017/02/21 | 3,780 | 3,785 | 3,640 | 3,770 | -15 | -0.4% | 190,200 |
| 2017/02/20 | 3,780 | 3,790 | 3,740 | 3,785 | -10 | -0.3% | 123,800 |
| 2017/02/17 | 3,805 | 3,825 | 3,775 | 3,795 | -30 | -0.8% | 181,700 |
| 2017/02/16 | 3,845 | 3,880 | 3,800 | 3,825 | -60 | -1.5% | 305,400 |
1851～
1900
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
