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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,850 | 3,915 | 3,845 | 3,885 | +110 | +2.9% | 395,800 |
| 2017/02/14 | 3,790 | 3,830 | 3,770 | 3,775 | ±0 | ±0% | 246,800 |
| 2017/02/13 | 3,790 | 3,835 | 3,755 | 3,775 | +25 | +0.7% | 313,400 |
| 2017/02/10 | 3,680 | 3,775 | 3,670 | 3,750 | +130 | +3.6% | 453,400 |
| 2017/02/09 | 3,630 | 3,665 | 3,610 | 3,620 | -30 | -0.8% | 415,400 |
| 2017/02/08 | 3,610 | 3,660 | 3,605 | 3,650 | +70 | +2% | 411,300 |
| 2017/02/07 | 3,580 | 3,600 | 3,505 | 3,580 | -5 | -0.1% | 478,200 |
| 2017/02/06 | 3,680 | 3,685 | 3,515 | 3,585 | -50 | -1.4% | 710,300 |
| 2017/02/03 | 3,810 | 3,815 | 3,590 | 3,635 | -105 | -2.8% | 800,100 |
| 2017/02/02 | 3,860 | 3,870 | 3,590 | 3,740 | -250 | -6.3% | 1,085,800 |
| 2017/02/01 | 3,980 | 4,050 | 3,945 | 3,990 | -50 | -1.2% | 410,300 |
| 2017/01/31 | 4,065 | 4,115 | 4,015 | 4,040 | -65 | -1.6% | 256,100 |
| 2017/01/30 | 4,015 | 4,125 | 4,010 | 4,105 | +45 | +1.1% | 316,400 |
| 2017/01/27 | 4,180 | 4,180 | 4,060 | 4,060 | -80 | -1.9% | 191,100 |
| 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 |
1901～
1950
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
