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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 8,844 | 9,019 | 8,844 | 8,994 | +147 | +1.7% | 170,100 |
2023/09/22 | 8,788 | 8,954 | 8,759 | 8,847 | -69 | -0.8% | 174,800 |
2023/09/21 | 8,900 | 9,009 | 8,899 | 8,916 | -80 | -0.9% | 144,000 |
2023/09/20 | 9,091 | 9,137 | 8,972 | 8,996 | -177 | -1.9% | 234,700 |
2023/09/19 | 9,286 | 9,321 | 9,109 | 9,173 | -266 | -2.8% | 265,900 |
2023/09/15 | 9,233 | 9,470 | 9,228 | 9,439 | +216 | +2.3% | 402,600 |
2023/09/14 | 9,047 | 9,250 | 9,005 | 9,223 | +265 | +3% | 318,400 |
2023/09/13 | 9,103 | 9,116 | 8,840 | 8,958 | -286 | -3.1% | 523,700 |
2023/09/12 | 9,337 | 9,391 | 9,137 | 9,244 | -107 | -1.1% | 393,000 |
2023/09/11 | 9,502 | 9,588 | 9,288 | 9,351 | -451 | -4.6% | 467,900 |
2023/09/08 | 9,780 | 9,935 | 9,747 | 9,802 | -91 | -0.9% | 248,400 |
2023/09/07 | 10,115 | 10,130 | 9,875 | 9,893 | -212 | -2.1% | 234,900 |
2023/09/06 | 10,075 | 10,125 | 9,990 | 10,105 | +30 | +0.3% | 131,600 |
2023/09/05 | 9,930 | 10,080 | 9,890 | 10,075 | +170 | +1.7% | 228,200 |
2023/09/04 | 9,811 | 9,912 | 9,741 | 9,905 | +86 | +0.9% | 193,000 |
2023/09/01 | 9,824 | 9,858 | 9,759 | 9,819 | -43 | -0.4% | 186,700 |
2023/08/31 | 9,778 | 9,865 | 9,710 | 9,862 | +109 | +1.1% | 213,300 |
2023/08/30 | 9,837 | 9,891 | 9,744 | 9,753 | -58 | -0.6% | 387,400 |
2023/08/29 | 9,851 | 9,860 | 9,763 | 9,811 | +11 | +0.1% | 201,000 |
2023/08/28 | 9,735 | 9,802 | 9,648 | 9,800 | +308 | +3.2% | 244,100 |
2023/08/25 | 9,440 | 9,516 | 9,390 | 9,492 | -152 | -1.6% | 244,800 |
2023/08/24 | 9,600 | 9,728 | 9,575 | 9,644 | +172 | +1.8% | 285,100 |
2023/08/23 | 9,330 | 9,480 | 9,283 | 9,472 | +43 | +0.5% | 201,600 |
2023/08/22 | 9,386 | 9,467 | 9,336 | 9,429 | +193 | +2.1% | 208,700 |
2023/08/21 | 9,176 | 9,261 | 9,038 | 9,236 | +42 | +0.5% | 311,400 |
2023/08/18 | 9,135 | 9,263 | 9,002 | 9,194 | -43 | -0.5% | 311,400 |
2023/08/17 | 9,300 | 9,415 | 9,082 | 9,237 | -147 | -1.6% | 481,800 |
2023/08/16 | 9,291 | 9,396 | 9,230 | 9,384 | +44 | +0.5% | 305,700 |
2023/08/15 | 9,383 | 9,512 | 9,243 | 9,340 | +186 | +2% | 346,600 |
2023/08/14 | 9,408 | 9,478 | 9,063 | 9,154 | -403 | -4.2% | 481,600 |
2023/08/10 | 9,175 | 9,574 | 9,030 | 9,557 | +382 | +4.2% | 727,200 |
2023/08/09 | 8,774 | 9,267 | 8,742 | 9,175 | +453 | +5.2% | 775,500 |
2023/08/08 | 8,850 | 8,850 | 8,665 | 8,722 | -100 | -1.1% | 273,900 |
2023/08/07 | 8,656 | 8,828 | 8,627 | 8,822 | +91 | +1% | 192,700 |
2023/08/04 | 8,692 | 8,829 | 8,630 | 8,731 | +22 | +0.3% | 200,300 |
2023/08/03 | 8,680 | 8,810 | 8,637 | 8,709 | -82 | -0.9% | 204,000 |
2023/08/02 | 8,949 | 9,016 | 8,697 | 8,791 | -251 | -2.8% | 436,300 |
2023/08/01 | 8,900 | 9,138 | 8,880 | 9,042 | +77 | +0.9% | 495,300 |
2023/07/31 | 8,737 | 9,226 | 8,696 | 8,965 | +346 | +4% | 970,300 |
2023/07/28 | 8,580 | 8,699 | 8,434 | 8,619 | +45 | +0.5% | 677,600 |
2023/07/27 | 8,400 | 8,574 | 8,400 | 8,574 | +103 | +1.2% | 256,400 |
2023/07/26 | 8,470 | 8,524 | 8,453 | 8,471 | +47 | +0.6% | 196,500 |
2023/07/25 | 8,414 | 8,426 | 8,330 | 8,424 | +37 | +0.4% | 214,400 |
2023/07/24 | 8,429 | 8,429 | 8,310 | 8,387 | +108 | +1.3% | 273,200 |
2023/07/21 | 8,460 | 8,492 | 8,268 | 8,279 | -384 | -4.4% | 455,700 |
2023/07/20 | 8,750 | 8,813 | 8,634 | 8,663 | -149 | -1.7% | 189,700 |
2023/07/19 | 8,829 | 8,829 | 8,703 | 8,812 | +79 | +0.9% | 198,300 |
2023/07/18 | 8,700 | 8,795 | 8,636 | 8,733 | +77 | +0.9% | 159,800 |
2023/07/14 | 8,642 | 8,748 | 8,550 | 8,656 | +92 | +1.1% | 259,700 |
2023/07/13 | 8,455 | 8,580 | 8,345 | 8,564 | +178 | +2.1% | 279,800 |
151~
200
件表示中 / 3451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 | 427,800円 | +10.4% | +14.2% | 1.36% | 29.44倍 | 2.82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 |
エア・ウォーター | 241,100円 | +7.5% | +14.8% | 2.49% | 12.50倍 | 1.20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 |
住友化 | 33,200円 | -15.5% | - | 2.71% | - | 0.44倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
日 油 | 204,500円 | +1.1% | -1.6% | 1.83% | 15.03倍 | 1.94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 |
ダイセル | 155,800円 | +4.5% | +25.9% | 3.21% | 7.96倍 | 1.26倍 |
|
車の部品等で使用の高機能樹脂(エンプラ)が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム