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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 3,990 | 4,045 | 3,985 | 4,035 | +85 | +2.2% | 155,200 |
| 2017/09/08 | 3,935 | 3,990 | 3,895 | 3,950 | +30 | +0.8% | 230,200 |
| 2017/09/07 | 3,810 | 3,930 | 3,795 | 3,920 | +160 | +4.3% | 280,300 |
| 2017/09/06 | 3,730 | 3,775 | 3,720 | 3,760 | +15 | +0.4% | 121,500 |
| 2017/09/05 | 3,790 | 3,820 | 3,740 | 3,745 | -25 | -0.7% | 225,700 |
| 2017/09/04 | 3,805 | 3,815 | 3,745 | 3,770 | -65 | -1.7% | 147,100 |
| 2017/09/01 | 3,880 | 3,895 | 3,810 | 3,835 | -15 | -0.4% | 141,800 |
| 2017/08/31 | 3,885 | 3,910 | 3,840 | 3,850 | ±0 | ±0% | 174,600 |
| 2017/08/30 | 3,865 | 3,870 | 3,825 | 3,850 | -5 | -0.1% | 81,200 |
| 2017/08/29 | 3,840 | 3,870 | 3,820 | 3,855 | -5 | -0.1% | 62,200 |
| 2017/08/28 | 3,870 | 3,880 | 3,840 | 3,860 | -10 | -0.3% | 76,100 |
| 2017/08/25 | 3,835 | 3,880 | 3,785 | 3,870 | +15 | +0.4% | 169,800 |
| 2017/08/24 | 3,795 | 3,870 | 3,790 | 3,855 | +35 | +0.9% | 92,400 |
| 2017/08/23 | 3,865 | 3,875 | 3,810 | 3,820 | -5 | -0.1% | 99,800 |
| 2017/08/22 | 3,795 | 3,830 | 3,790 | 3,825 | +10 | +0.3% | 107,200 |
| 2017/08/21 | 3,815 | 3,845 | 3,790 | 3,815 | +5 | +0.1% | 112,200 |
| 2017/08/18 | 3,775 | 3,815 | 3,745 | 3,810 | +5 | +0.1% | 172,900 |
| 2017/08/17 | 3,745 | 3,820 | 3,745 | 3,805 | +30 | +0.8% | 97,900 |
| 2017/08/16 | 3,690 | 3,790 | 3,690 | 3,775 | +65 | +1.8% | 140,200 |
| 2017/08/15 | 3,700 | 3,790 | 3,700 | 3,710 | +10 | +0.3% | 154,900 |
| 2017/08/14 | 3,685 | 3,750 | 3,685 | 3,700 | -25 | -0.7% | 160,600 |
| 2017/08/10 | 3,770 | 3,795 | 3,720 | 3,725 | ±0 | ±0% | 172,400 |
| 2017/08/09 | 3,845 | 3,850 | 3,680 | 3,725 | -130 | -3.4% | 322,800 |
| 2017/08/08 | 3,895 | 3,920 | 3,830 | 3,855 | -45 | -1.2% | 288,400 |
| 2017/08/07 | 3,880 | 3,960 | 3,830 | 3,900 | +140 | +3.7% | 515,900 |
| 2017/08/04 | 3,825 | 3,845 | 3,755 | 3,760 | +55 | +1.5% | 339,000 |
| 2017/08/03 | 3,750 | 3,755 | 3,665 | 3,705 | -30 | -0.8% | 305,100 |
| 2017/08/02 | 3,650 | 3,755 | 3,630 | 3,735 | +95 | +2.6% | 278,600 |
| 2017/08/01 | 3,630 | 3,655 | 3,600 | 3,640 | +45 | +1.3% | 193,600 |
| 2017/07/31 | 3,590 | 3,625 | 3,585 | 3,595 | ±0 | ±0% | 146,400 |
| 2017/07/28 | 3,625 | 3,640 | 3,590 | 3,595 | -35 | -1% | 136,200 |
| 2017/07/27 | 3,630 | 3,670 | 3,605 | 3,630 | -30 | -0.8% | 179,800 |
| 2017/07/26 | 3,690 | 3,710 | 3,640 | 3,660 | -10 | -0.3% | 129,900 |
| 2017/07/25 | 3,720 | 3,735 | 3,660 | 3,670 | -15 | -0.4% | 175,300 |
| 2017/07/24 | 3,685 | 3,695 | 3,640 | 3,685 | ±0 | ±0% | 143,400 |
| 2017/07/21 | 3,685 | 3,730 | 3,680 | 3,685 | -40 | -1.1% | 187,200 |
| 2017/07/20 | 3,700 | 3,745 | 3,700 | 3,725 | +35 | +0.9% | 150,600 |
| 2017/07/19 | 3,720 | 3,745 | 3,655 | 3,690 | -60 | -1.6% | 205,800 |
| 2017/07/18 | 3,705 | 3,760 | 3,685 | 3,750 | +15 | +0.4% | 115,900 |
| 2017/07/14 | 3,745 | 3,770 | 3,705 | 3,735 | -15 | -0.4% | 185,300 |
| 2017/07/13 | 3,850 | 3,855 | 3,725 | 3,750 | -55 | -1.4% | 241,500 |
| 2017/07/12 | 3,850 | 3,865 | 3,795 | 3,805 | -45 | -1.2% | 112,900 |
| 2017/07/11 | 3,725 | 3,880 | 3,725 | 3,850 | +120 | +3.2% | 228,800 |
| 2017/07/10 | 3,760 | 3,765 | 3,705 | 3,730 | +10 | +0.3% | 116,600 |
| 2017/07/07 | 3,680 | 3,750 | 3,680 | 3,720 | +10 | +0.3% | 116,800 |
| 2017/07/06 | 3,715 | 3,740 | 3,675 | 3,710 | -25 | -0.7% | 168,800 |
| 2017/07/05 | 3,700 | 3,750 | 3,680 | 3,735 | +35 | +0.9% | 141,500 |
| 2017/07/04 | 3,730 | 3,735 | 3,690 | 3,700 | +20 | +0.5% | 173,400 |
| 2017/07/03 | 3,740 | 3,760 | 3,655 | 3,680 | -65 | -1.7% | 362,700 |
| 2017/06/30 | 3,760 | 3,780 | 3,700 | 3,745 | -40 | -1.1% | 273,500 |
1951～
2000
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
