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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 3,850 | 3,875 | 3,781 | 3,818 | -17 | -0.4% | 645,700 |
| 2025/01/22 | 3,762 | 3,849 | 3,742 | 3,835 | +116 | +3.1% | 678,700 |
| 2025/01/21 | 3,720 | 3,734 | 3,668 | 3,719 | +78 | +2.1% | 549,600 |
| 2025/01/20 | 3,590 | 3,663 | 3,578 | 3,641 | +56 | +1.6% | 452,800 |
| 2025/01/17 | 3,622 | 3,627 | 3,523 | 3,585 | -73 | -2% | 795,000 |
| 2025/01/16 | 3,675 | 3,679 | 3,608 | 3,658 | +4 | +0.1% | 648,700 |
| 2025/01/15 | 3,670 | 3,687 | 3,640 | 3,654 | -8 | -0.2% | 573,900 |
| 2025/01/14 | 3,731 | 3,758 | 3,623 | 3,662 | -68 | -1.8% | 536,500 |
| 2025/01/10 | 3,700 | 3,747 | 3,691 | 3,730 | -15 | -0.4% | 421,000 |
| 2025/01/09 | 3,761 | 3,777 | 3,706 | 3,745 | -50 | -1.3% | 380,200 |
| 2025/01/08 | 3,776 | 3,802 | 3,760 | 3,795 | -1 | ±0% | 584,800 |
| 2025/01/07 | 3,801 | 3,904 | 3,774 | 3,796 | +40 | +1.1% | 1,281,900 |
| 2025/01/06 | 3,535 | 3,796 | 3,516 | 3,756 | +223 | +6.3% | 2,052,800 |
| 2024/12/30 | 3,568 | 3,574 | 3,522 | 3,533 | -24 | -0.7% | 276,300 |
| 2024/12/27 | 3,507 | 3,560 | 3,479 | 3,557 | +42 | +1.2% | 433,500 |
| 2024/12/26 | 3,500 | 3,526 | 3,473 | 3,515 | +29 | +0.8% | 453,900 |
| 2024/12/25 | 3,500 | 3,504 | 3,431 | 3,486 | -8 | -0.2% | 403,400 |
| 2024/12/24 | 3,577 | 3,582 | 3,486 | 3,494 | -62 | -1.7% | 366,700 |
| 2024/12/23 | 3,491 | 3,556 | 3,470 | 3,556 | +52 | +1.5% | 349,000 |
| 2024/12/20 | 3,502 | 3,530 | 3,484 | 3,504 | +21 | +0.6% | 567,300 |
| 2024/12/19 | 3,420 | 3,488 | 3,420 | 3,483 | -24 | -0.7% | 470,900 |
| 2024/12/18 | 3,500 | 3,545 | 3,492 | 3,507 | +7 | +0.2% | 394,200 |
| 2024/12/17 | 3,520 | 3,537 | 3,481 | 3,500 | -16 | -0.5% | 367,400 |
| 2024/12/16 | 3,463 | 3,537 | 3,460 | 3,516 | +53 | +1.5% | 534,100 |
| 2024/12/13 | 3,450 | 3,485 | 3,441 | 3,463 | -51 | -1.5% | 778,500 |
| 2024/12/12 | 3,557 | 3,563 | 3,514 | 3,514 | -2 | -0.1% | 694,500 |
| 2024/12/11 | 3,522 | 3,532 | 3,477 | 3,516 | -45 | -1.3% | 716,100 |
| 2024/12/10 | 3,586 | 3,601 | 3,529 | 3,561 | +13 | +0.4% | 646,600 |
| 2024/12/09 | 3,541 | 3,548 | 3,495 | 3,548 | +25 | +0.7% | 648,400 |
| 2024/12/06 | 3,566 | 3,566 | 3,478 | 3,523 | -50 | -1.4% | 644,800 |
| 2024/12/05 | 3,619 | 3,621 | 3,551 | 3,573 | +10 | +0.3% | 435,500 |
| 2024/12/04 | 3,562 | 3,596 | 3,532 | 3,563 | +2 | +0.1% | 422,800 |
| 2024/12/03 | 3,590 | 3,633 | 3,545 | 3,561 | +14 | +0.4% | 765,600 |
| 2024/12/02 | 3,543 | 3,557 | 3,487 | 3,547 | -32 | -0.9% | 872,600 |
| 2024/11/29 | 3,540 | 3,596 | 3,536 | 3,579 | -18 | -0.5% | 536,600 |
| 2024/11/28 | 3,450 | 3,614 | 3,425 | 3,597 | +101 | +2.9% | 1,233,400 |
| 2024/11/27 | 3,451 | 3,517 | 3,425 | 3,496 | +45 | +1.3% | 915,300 |
| 2024/11/26 | 3,450 | 3,467 | 3,409 | 3,451 | -11 | -0.3% | 760,900 |
| 2024/11/25 | 3,523 | 3,533 | 3,458 | 3,462 | -6 | -0.2% | 897,500 |
| 2024/11/22 | 3,466 | 3,496 | 3,422 | 3,468 | +38 | +1.1% | 655,000 |
| 2024/11/21 | 3,490 | 3,507 | 3,409 | 3,430 | -70 | -2% | 651,500 |
| 2024/11/20 | 3,574 | 3,593 | 3,481 | 3,500 | -53 | -1.5% | 630,700 |
| 2024/11/19 | 3,540 | 3,585 | 3,511 | 3,553 | +18 | +0.5% | 513,000 |
| 2024/11/18 | 3,504 | 3,564 | 3,472 | 3,535 | -160 | -4.3% | 1,094,300 |
| 2024/11/15 | 3,698 | 3,818 | 3,687 | 3,695 | ±0 | ±0% | 1,042,100 |
| 2024/11/14 | 3,850 | 3,854 | 3,692 | 3,695 | -85 | -2.2% | 1,295,200 |
| 2024/11/13 | 3,911 | 4,019 | 3,772 | 3,780 | +219 | +6.1% | 3,268,800 |
| 2024/11/12 | 3,696 | 3,698 | 3,559 | 3,561 | -115 | -3.1% | 1,177,300 |
| 2024/11/11 | 3,600 | 3,688 | 3,600 | 3,676 | +20 | +0.5% | 639,000 |
| 2024/11/08 | 3,697 | 3,709 | 3,645 | 3,656 | -7 | -0.2% | 473,100 |
151～
200
件表示中 / 3775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 | 449,600円 | +13.0% | +18.7% | 1.56% | 20.34倍 | 2.60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 | 261,700円 | +6.9% | +9.5% | 2.87% | 11.32倍 | 1.16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 | 179,400円 | +1.6% | -15.3% | 3.01% | 17.26倍 | 0.78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 | 269,400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 |
| 住友ベ | 491,500円 | +1.7% | +8.3% | 2.14% | 18.34倍 | 1.48倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
