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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 3,560 | 3,560 | 3,510 | 3,540 | -50 | -1.4% | 300,000 |
| 2017/05/12 | 3,645 | 3,645 | 3,575 | 3,590 | -55 | -1.5% | 332,600 |
| 2017/05/11 | 3,670 | 3,695 | 3,640 | 3,645 | -5 | -0.1% | 480,500 |
| 2017/05/10 | 3,460 | 3,680 | 3,440 | 3,650 | -20 | -0.5% | 1,001,900 |
| 2017/05/09 | 3,690 | 3,690 | 3,645 | 3,670 | -30 | -0.8% | 189,600 |
| 2017/05/08 | 3,695 | 3,720 | 3,670 | 3,700 | +45 | +1.2% | 216,900 |
| 2017/05/02 | 3,635 | 3,675 | 3,620 | 3,655 | +20 | +0.6% | 150,200 |
| 2017/05/01 | 3,640 | 3,655 | 3,605 | 3,635 | +25 | +0.7% | 91,300 |
| 2017/04/28 | 3,635 | 3,660 | 3,590 | 3,610 | -20 | -0.6% | 145,400 |
| 2017/04/27 | 3,600 | 3,640 | 3,595 | 3,630 | +5 | +0.1% | 126,100 |
| 2017/04/26 | 3,565 | 3,625 | 3,560 | 3,625 | +80 | +2.3% | 267,800 |
| 2017/04/25 | 3,535 | 3,585 | 3,515 | 3,545 | +55 | +1.6% | 243,400 |
| 2017/04/24 | 3,535 | 3,535 | 3,460 | 3,490 | +25 | +0.7% | 303,800 |
| 2017/04/21 | 3,425 | 3,475 | 3,415 | 3,465 | +80 | +2.4% | 245,800 |
| 2017/04/20 | 3,390 | 3,445 | 3,375 | 3,385 | +30 | +0.9% | 280,700 |
| 2017/04/19 | 3,300 | 3,380 | 3,300 | 3,355 | +40 | +1.2% | 246,300 |
| 2017/04/18 | 3,325 | 3,375 | 3,295 | 3,315 | +30 | +0.9% | 159,100 |
| 2017/04/17 | 3,280 | 3,330 | 3,260 | 3,285 | +5 | +0.2% | 264,000 |
| 2017/04/14 | 3,275 | 3,300 | 3,255 | 3,280 | -10 | -0.3% | 346,200 |
| 2017/04/13 | 3,270 | 3,295 | 3,225 | 3,290 | -15 | -0.5% | 307,900 |
| 2017/04/12 | 3,325 | 3,340 | 3,295 | 3,305 | -60 | -1.8% | 206,600 |
| 2017/04/11 | 3,415 | 3,415 | 3,340 | 3,365 | -10 | -0.3% | 217,000 |
| 2017/04/10 | 3,390 | 3,400 | 3,330 | 3,375 | +45 | +1.4% | 188,200 |
| 2017/04/07 | 3,375 | 3,395 | 3,285 | 3,330 | -15 | -0.4% | 285,800 |
| 2017/04/06 | 3,405 | 3,420 | 3,335 | 3,345 | -85 | -2.5% | 423,700 |
| 2017/04/05 | 3,500 | 3,530 | 3,380 | 3,430 | -50 | -1.4% | 572,000 |
| 2017/04/04 | 3,585 | 3,595 | 3,425 | 3,480 | -145 | -4% | 445,100 |
| 2017/04/03 | 3,695 | 3,720 | 3,595 | 3,625 | -70 | -1.9% | 256,100 |
| 2017/03/31 | 3,680 | 3,755 | 3,645 | 3,695 | -35 | -0.9% | 399,900 |
| 2017/03/30 | 3,770 | 3,780 | 3,715 | 3,730 | -20 | -0.5% | 380,100 |
| 2017/03/29 | 3,655 | 3,765 | 3,640 | 3,750 | +120 | +3.3% | 343,400 |
| 2017/03/28 | 3,600 | 3,630 | 3,580 | 3,630 | +50 | +1.4% | 227,600 |
| 2017/03/27 | 3,570 | 3,610 | 3,540 | 3,580 | -30 | -0.8% | 156,600 |
| 2017/03/24 | 3,575 | 3,645 | 3,570 | 3,610 | +15 | +0.4% | 149,800 |
| 2017/03/23 | 3,610 | 3,625 | 3,585 | 3,595 | -30 | -0.8% | 122,100 |
| 2017/03/22 | 3,615 | 3,655 | 3,610 | 3,625 | -60 | -1.6% | 175,500 |
| 2017/03/21 | 3,695 | 3,725 | 3,675 | 3,685 | -30 | -0.8% | 171,400 |
| 2017/03/17 | 3,690 | 3,730 | 3,670 | 3,715 | +55 | +1.5% | 313,700 |
| 2017/03/16 | 3,590 | 3,670 | 3,585 | 3,660 | +50 | +1.4% | 194,100 |
| 2017/03/15 | 3,655 | 3,660 | 3,610 | 3,610 | -25 | -0.7% | 98,400 |
| 2017/03/14 | 3,625 | 3,665 | 3,615 | 3,635 | +10 | +0.3% | 162,800 |
| 2017/03/13 | 3,610 | 3,660 | 3,590 | 3,625 | -50 | -1.4% | 278,400 |
| 2017/03/10 | 3,715 | 3,720 | 3,655 | 3,675 | +5 | +0.1% | 223,600 |
| 2017/03/09 | 3,710 | 3,710 | 3,650 | 3,670 | +15 | +0.4% | 202,200 |
| 2017/03/08 | 3,710 | 3,730 | 3,645 | 3,655 | -55 | -1.5% | 243,500 |
| 2017/03/07 | 3,710 | 3,735 | 3,695 | 3,710 | +15 | +0.4% | 158,800 |
| 2017/03/06 | 3,680 | 3,710 | 3,650 | 3,695 | -10 | -0.3% | 153,600 |
| 2017/03/03 | 3,775 | 3,780 | 3,685 | 3,705 | -75 | -2% | 198,300 |
| 2017/03/02 | 3,785 | 3,815 | 3,750 | 3,780 | +65 | +1.7% | 259,800 |
| 2017/03/01 | 3,670 | 3,720 | 3,650 | 3,715 | +55 | +1.5% | 226,500 |
2001～
2050
件表示中 / 3745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 | 400,700円 | +10.5% | +10.6% | 1.75% | 19.52倍 | 2.39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 |
| クラレ | 184,700円 | +4.0% | +4.3% | 2.92% | 13.11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 | 249,900円 | -5.6% | -17.1% | 4.00% | 13.52倍 | 0.73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 |
| エア・ウォーター | 215,800円 | +6.9% | +9.5% | 3.48% | 9.33倍 | 0.96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 |
| ライオン | 145,200円 | +1.7% | +8.5% | 2.07% | 16.06倍 | 1.37倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
