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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 5,090 | 5,130 | 5,060 | 5,110 | +10 | +0.2% | 261,200 |
| 2017/11/22 | 5,110 | 5,210 | 5,080 | 5,100 | ±0 | ±0% | 359,400 |
| 2017/11/21 | 4,990 | 5,130 | 4,980 | 5,100 | +135 | +2.7% | 422,300 |
| 2017/11/20 | 4,920 | 4,995 | 4,900 | 4,965 | +80 | +1.6% | 527,400 |
| 2017/11/17 | 4,815 | 4,910 | 4,810 | 4,885 | +105 | +2.2% | 428,500 |
| 2017/11/16 | 4,710 | 4,805 | 4,650 | 4,780 | +60 | +1.3% | 417,500 |
| 2017/11/15 | 4,770 | 4,825 | 4,715 | 4,720 | -75 | -1.6% | 410,200 |
| 2017/11/14 | 4,775 | 4,835 | 4,725 | 4,795 | +10 | +0.2% | 381,500 |
| 2017/11/13 | 4,820 | 4,845 | 4,760 | 4,785 | -50 | -1% | 342,600 |
| 2017/11/10 | 4,715 | 4,860 | 4,715 | 4,835 | +95 | +2% | 434,000 |
| 2017/11/09 | 4,700 | 4,970 | 4,675 | 4,740 | +85 | +1.8% | 827,300 |
| 2017/11/08 | 4,555 | 4,770 | 4,540 | 4,655 | +450 | +10.7% | 1,152,100 |
| 2017/11/07 | 4,160 | 4,220 | 4,145 | 4,205 | +60 | +1.4% | 198,700 |
| 2017/11/06 | 4,195 | 4,220 | 4,145 | 4,145 | -40 | -1% | 167,500 |
| 2017/11/02 | 4,180 | 4,220 | 4,145 | 4,185 | +15 | +0.4% | 215,900 |
| 2017/11/01 | 4,130 | 4,175 | 4,115 | 4,170 | +45 | +1.1% | 383,900 |
| 2017/10/31 | 4,060 | 4,135 | 3,985 | 4,125 | +90 | +2.2% | 497,600 |
| 2017/10/30 | 4,120 | 4,130 | 4,010 | 4,035 | -115 | -2.8% | 889,200 |
| 2017/10/27 | 4,175 | 4,215 | 4,035 | 4,150 | -295 | -6.6% | 1,130,900 |
| 2017/10/26 | 4,410 | 4,470 | 4,385 | 4,445 | ±0 | ±0% | 141,500 |
| 2017/10/25 | 4,510 | 4,570 | 4,435 | 4,445 | +5 | +0.1% | 305,200 |
| 2017/10/24 | 4,380 | 4,470 | 4,345 | 4,440 | +40 | +0.9% | 227,500 |
| 2017/10/23 | 4,300 | 4,415 | 4,285 | 4,400 | +145 | +3.4% | 214,000 |
| 2017/10/20 | 4,240 | 4,295 | 4,235 | 4,255 | -40 | -0.9% | 165,700 |
| 2017/10/19 | 4,275 | 4,355 | 4,260 | 4,295 | +10 | +0.2% | 187,500 |
| 2017/10/18 | 4,285 | 4,340 | 4,255 | 4,285 | +15 | +0.4% | 297,900 |
| 2017/10/17 | 4,150 | 4,280 | 4,095 | 4,270 | +225 | +5.6% | 366,000 |
| 2017/10/16 | 4,100 | 4,115 | 4,035 | 4,045 | -5 | -0.1% | 172,100 |
| 2017/10/13 | 4,040 | 4,070 | 4,025 | 4,050 | +20 | +0.5% | 177,100 |
| 2017/10/12 | 4,025 | 4,085 | 4,010 | 4,030 | +55 | +1.4% | 212,300 |
| 2017/10/11 | 3,970 | 3,985 | 3,940 | 3,975 | ±0 | ±0% | 114,200 |
| 2017/10/10 | 3,965 | 3,975 | 3,920 | 3,975 | +35 | +0.9% | 110,200 |
| 2017/10/06 | 3,985 | 3,985 | 3,915 | 3,940 | +15 | +0.4% | 116,500 |
| 2017/10/05 | 3,950 | 3,950 | 3,895 | 3,925 | -25 | -0.6% | 125,200 |
| 2017/10/04 | 3,980 | 3,990 | 3,935 | 3,950 | -25 | -0.6% | 132,500 |
| 2017/10/03 | 4,025 | 4,030 | 3,965 | 3,975 | -35 | -0.9% | 143,600 |
| 2017/10/02 | 4,000 | 4,045 | 4,000 | 4,010 | +10 | +0.3% | 85,900 |
| 2017/09/29 | 4,010 | 4,020 | 3,990 | 4,000 | +10 | +0.3% | 131,000 |
| 2017/09/28 | 3,960 | 4,000 | 3,925 | 3,990 | +80 | +2% | 161,800 |
| 2017/09/27 | 3,970 | 3,975 | 3,895 | 3,910 | -80 | -2% | 364,600 |
| 2017/09/26 | 4,005 | 4,030 | 3,975 | 3,990 | +5 | +0.1% | 117,800 |
| 2017/09/25 | 4,010 | 4,015 | 3,965 | 3,985 | ±0 | ±0% | 199,600 |
| 2017/09/22 | 4,050 | 4,065 | 3,970 | 3,985 | -85 | -2.1% | 265,900 |
| 2017/09/21 | 4,125 | 4,130 | 4,055 | 4,070 | -70 | -1.7% | 267,900 |
| 2017/09/20 | 4,160 | 4,160 | 4,085 | 4,140 | -10 | -0.2% | 216,700 |
| 2017/09/19 | 4,130 | 4,155 | 4,115 | 4,150 | +65 | +1.6% | 136,700 |
| 2017/09/15 | 4,075 | 4,110 | 4,055 | 4,085 | +10 | +0.2% | 182,500 |
| 2017/09/14 | 4,105 | 4,135 | 4,060 | 4,075 | -60 | -1.5% | 146,400 |
| 2017/09/13 | 4,095 | 4,140 | 4,095 | 4,135 | +75 | +1.8% | 150,800 |
| 2017/09/12 | 4,095 | 4,140 | 4,035 | 4,060 | +25 | +0.6% | 180,700 |
1901～
1950
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
