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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 3,990 | 4,180 | 3,990 | 4,140 | +195 | +4.9% | 451,200 |
| 2017/01/25 | 3,970 | 3,990 | 3,940 | 3,945 | +75 | +1.9% | 224,800 |
| 2017/01/24 | 3,900 | 3,930 | 3,855 | 3,870 | -30 | -0.8% | 169,800 |
| 2017/01/23 | 3,885 | 3,930 | 3,855 | 3,900 | -55 | -1.4% | 177,300 |
| 2017/01/20 | 3,910 | 3,985 | 3,860 | 3,955 | +30 | +0.8% | 256,600 |
| 2017/01/19 | 3,975 | 3,980 | 3,910 | 3,925 | +15 | +0.4% | 138,400 |
| 2017/01/18 | 3,910 | 3,940 | 3,875 | 3,910 | -5 | -0.1% | 165,600 |
| 2017/01/17 | 3,925 | 3,980 | 3,875 | 3,915 | -30 | -0.8% | 353,300 |
| 2017/01/16 | 3,900 | 3,975 | 3,895 | 3,945 | +20 | +0.5% | 237,700 |
| 2017/01/13 | 3,895 | 3,930 | 3,890 | 3,925 | +20 | +0.5% | 201,000 |
| 2017/01/12 | 3,900 | 3,945 | 3,885 | 3,905 | -15 | -0.4% | 145,800 |
| 2017/01/11 | 3,925 | 3,945 | 3,900 | 3,920 | +5 | +0.1% | 147,700 |
| 2017/01/10 | 3,935 | 3,965 | 3,895 | 3,915 | -25 | -0.6% | 200,900 |
| 2017/01/06 | 3,920 | 3,950 | 3,895 | 3,940 | -40 | -1% | 169,700 |
| 2017/01/05 | 4,025 | 4,035 | 3,965 | 3,980 | -5 | -0.1% | 274,700 |
| 2017/01/04 | 3,880 | 3,995 | 3,880 | 3,985 | +45 | +1.1% | 260,900 |
| 2016/12/30 | 3,925 | 3,955 | 3,870 | 3,940 | ±0 | ±0% | 202,100 |
| 2016/12/29 | 4,020 | 4,025 | 3,930 | 3,940 | -65 | -1.6% | 175,400 |
| 2016/12/28 | 3,980 | 4,030 | 3,970 | 4,005 | +65 | +1.6% | 261,700 |
| 2016/12/27 | 3,990 | 4,020 | 3,935 | 3,940 | -15 | -0.4% | 303,200 |
| 2016/12/26 | 3,955 | 3,985 | 3,940 | 3,955 | ±0 | ±0% | 184,500 |
| 2016/12/22 | 3,850 | 3,985 | 3,840 | 3,955 | +175 | +4.6% | 790,500 |
| 2016/12/21 | 3,880 | 3,880 | 3,760 | 3,780 | -45 | -1.2% | 278,300 |
| 2016/12/20 | 3,750 | 3,845 | 3,740 | 3,825 | +35 | +0.9% | 343,400 |
| 2016/12/19 | 3,760 | 3,800 | 3,735 | 3,790 | ±0 | ±0% | 175,300 |
| 2016/12/16 | 3,785 | 3,830 | 3,775 | 3,790 | +35 | +0.9% | 317,400 |
| 2016/12/15 | 3,710 | 3,775 | 3,690 | 3,755 | +10 | +0.3% | 193,900 |
| 2016/12/14 | 3,750 | 3,750 | 3,700 | 3,745 | -45 | -1.2% | 271,800 |
| 2016/12/13 | 3,735 | 3,805 | 3,685 | 3,790 | +20 | +0.5% | 336,600 |
| 2016/12/12 | 3,695 | 3,800 | 3,695 | 3,770 | +120 | +3.3% | 419,500 |
| 2016/12/09 | 3,685 | 3,720 | 3,590 | 3,650 | -65 | -1.7% | 725,700 |
| 2016/12/08 | 3,725 | 3,740 | 3,675 | 3,715 | -35 | -0.9% | 429,700 |
| 2016/12/07 | 3,735 | 3,795 | 3,670 | 3,750 | -50 | -1.3% | 557,300 |
| 2016/12/06 | 3,870 | 3,875 | 3,785 | 3,800 | ±0 | ±0% | 277,500 |
| 2016/12/05 | 3,750 | 3,830 | 3,720 | 3,800 | +25 | +0.7% | 295,300 |
| 2016/12/02 | 3,875 | 3,910 | 3,770 | 3,775 | -120 | -3.1% | 426,500 |
| 2016/12/01 | 3,875 | 4,025 | 3,875 | 3,895 | +70 | +1.8% | 581,800 |
| 2016/11/30 | 3,815 | 3,870 | 3,795 | 3,825 | +15 | +0.4% | 308,900 |
| 2016/11/29 | 3,800 | 3,820 | 3,775 | 3,810 | -20 | -0.5% | 201,300 |
| 2016/11/28 | 3,810 | 3,840 | 3,780 | 3,830 | -20 | -0.5% | 212,100 |
| 2016/11/25 | 3,850 | 3,900 | 3,810 | 3,850 | +40 | +1% | 338,600 |
| 2016/11/24 | 3,880 | 3,885 | 3,800 | 3,810 | -70 | -1.8% | 237,800 |
| 2016/11/22 | 3,920 | 3,930 | 3,870 | 3,880 | -40 | -1% | 311,500 |
| 2016/11/21 | 3,880 | 3,985 | 3,810 | 3,920 | +25 | +0.6% | 567,100 |
| 2016/11/18 | 3,860 | 3,930 | 3,860 | 3,895 | +55 | +1.4% | 296,000 |
| 2016/11/17 | 3,845 | 3,900 | 3,800 | 3,840 | +65 | +1.7% | 539,500 |
| 2016/11/16 | 3,810 | 3,855 | 3,740 | 3,775 | -65 | -1.7% | 374,200 |
| 2016/11/15 | 3,880 | 3,895 | 3,790 | 3,840 | -50 | -1.3% | 345,700 |
| 2016/11/14 | 3,830 | 3,970 | 3,825 | 3,890 | +120 | +3.2% | 509,600 |
| 2016/11/11 | 3,715 | 3,800 | 3,680 | 3,770 | +110 | +3% | 586,300 |
1901～
1950
件表示中 / 3572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 | 349,300円 | +19.2% | +25.3% | 1.66% | 21.39倍 | 2.17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 |
| ライオン | 165,100円 | +1.8% | +34.1% | 1.64% | 24.02倍 | 1.60倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 関西ペ | 243,500円 | +8.5% | +4.0% | 1.81% | 11.27倍 | 1.45倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| エア・ウォーター | 188,100円 | +7.4% | +13.9% | 3.40% | 8.60倍 | 0.88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 |
| 小林製薬 | 553,000円 | -2.6% | -6.7% | 1.84% | 33.97倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
