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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,100 | 3,130 | 3,025 | 3,100 | -20 | -0.6% | 388,900 |
| 2016/02/05 | 3,140 | 3,160 | 3,100 | 3,120 | -85 | -2.7% | 421,200 |
| 2016/02/04 | 3,330 | 3,330 | 3,085 | 3,205 | -335 | -9.5% | 569,800 |
| 2016/02/03 | 3,610 | 3,635 | 3,500 | 3,540 | -190 | -5.1% | 166,200 |
| 2016/02/02 | 3,760 | 3,790 | 3,700 | 3,730 | -95 | -2.5% | 200,400 |
| 2016/02/01 | 3,850 | 3,850 | 3,780 | 3,825 | +105 | +2.8% | 205,700 |
| 2016/01/29 | 3,680 | 3,735 | 3,600 | 3,720 | +85 | +2.3% | 259,500 |
| 2016/01/28 | 3,595 | 3,680 | 3,565 | 3,635 | +45 | +1.3% | 192,400 |
| 2016/01/27 | 3,600 | 3,615 | 3,560 | 3,590 | +80 | +2.3% | 183,800 |
| 2016/01/26 | 3,460 | 3,545 | 3,445 | 3,510 | -20 | -0.6% | 185,200 |
| 2016/01/25 | 3,565 | 3,565 | 3,485 | 3,530 | +35 | +1% | 194,900 |
| 2016/01/22 | 3,475 | 3,510 | 3,385 | 3,495 | +160 | +4.8% | 267,600 |
| 2016/01/21 | 3,295 | 3,510 | 3,270 | 3,335 | +35 | +1.1% | 440,700 |
| 2016/01/20 | 3,355 | 3,385 | 3,300 | 3,300 | -55 | -1.6% | 193,000 |
| 2016/01/19 | 3,365 | 3,410 | 3,330 | 3,355 | -50 | -1.5% | 176,000 |
| 2016/01/18 | 3,385 | 3,415 | 3,290 | 3,405 | +90 | +2.7% | 317,500 |
| 2016/01/15 | 3,405 | 3,440 | 3,290 | 3,315 | -30 | -0.9% | 112,200 |
| 2016/01/14 | 3,325 | 3,365 | 3,305 | 3,345 | -75 | -2.2% | 192,600 |
| 2016/01/13 | 3,345 | 3,425 | 3,330 | 3,420 | +105 | +3.2% | 152,600 |
| 2016/01/12 | 3,380 | 3,410 | 3,305 | 3,315 | -115 | -3.4% | 181,500 |
| 2016/01/08 | 3,415 | 3,480 | 3,395 | 3,430 | -35 | -1% | 214,800 |
| 2016/01/07 | 3,550 | 3,570 | 3,425 | 3,465 | -140 | -3.9% | 337,700 |
| 2016/01/06 | 3,645 | 3,685 | 3,560 | 3,605 | -60 | -1.6% | 189,300 |
| 2016/01/05 | 3,680 | 3,690 | 3,615 | 3,665 | -10 | -0.3% | 172,300 |
| 2016/01/04 | 3,820 | 3,840 | 3,660 | 3,675 | -190 | -4.9% | 192,500 |
| 2015/12/30 | 3,895 | 3,915 | 3,850 | 3,865 | -20 | -0.5% | 63,300 |
| 2015/12/29 | 3,870 | 3,900 | 3,825 | 3,885 | -30 | -0.8% | 110,000 |
| 2015/12/28 | 3,850 | 3,950 | 3,845 | 3,915 | +90 | +2.4% | 84,300 |
| 2015/12/25 | 3,850 | 3,875 | 3,805 | 3,825 | ±0 | ±0% | 70,500 |
| 2015/12/24 | 3,890 | 3,915 | 3,825 | 3,825 | -15 | -0.4% | 120,500 |
| 2015/12/22 | 3,830 | 3,855 | 3,795 | 3,840 | +5 | +0.1% | 73,900 |
| 2015/12/21 | 3,810 | 3,855 | 3,745 | 3,835 | +55 | +1.5% | 217,600 |
| 2015/12/18 | 3,760 | 3,925 | 3,730 | 3,780 | +65 | +1.7% | 414,000 |
| 2015/12/17 | 3,750 | 3,775 | 3,710 | 3,715 | +35 | +1% | 217,500 |
| 2015/12/16 | 3,650 | 3,705 | 3,650 | 3,680 | +35 | +1% | 116,800 |
| 2015/12/15 | 3,710 | 3,735 | 3,645 | 3,645 | -65 | -1.8% | 97,800 |
| 2015/12/14 | 3,645 | 3,735 | 3,610 | 3,710 | -55 | -1.5% | 190,400 |
| 2015/12/11 | 3,685 | 3,765 | 3,685 | 3,765 | +65 | +1.8% | 149,600 |
| 2015/12/10 | 3,665 | 3,730 | 3,665 | 3,700 | -35 | -0.9% | 87,000 |
| 2015/12/09 | 3,755 | 3,790 | 3,730 | 3,735 | -55 | -1.5% | 97,800 |
| 2015/12/08 | 3,920 | 3,920 | 3,785 | 3,790 | -130 | -3.3% | 88,800 |
| 2015/12/07 | 3,905 | 3,940 | 3,885 | 3,920 | +85 | +2.2% | 140,000 |
| 2015/12/04 | 3,840 | 3,870 | 3,820 | 3,835 | -90 | -2.3% | 103,700 |
| 2015/12/03 | 3,935 | 3,965 | 3,850 | 3,925 | -15 | -0.4% | 210,200 |
| 2015/12/02 | 3,795 | 3,965 | 3,775 | 3,940 | +115 | +3% | 303,900 |
| 2015/12/01 | 3,715 | 3,845 | 3,680 | 3,825 | +130 | +3.5% | 188,100 |
| 2015/11/30 | 3,660 | 3,710 | 3,645 | 3,695 | +40 | +1.1% | 83,400 |
| 2015/11/27 | 3,685 | 3,685 | 3,630 | 3,655 | -30 | -0.8% | 111,000 |
| 2015/11/26 | 3,720 | 3,735 | 3,665 | 3,685 | -70 | -1.9% | 133,000 |
| 2015/11/25 | 3,740 | 3,760 | 3,715 | 3,755 | +5 | +0.1% | 88,300 |
2151～
2200
件表示中 / 3586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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
