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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 3,760 | 3,795 | 3,750 | 3,765 | +20 | +0.5% | 168,500 |
| 2015/08/17 | 3,730 | 3,775 | 3,710 | 3,745 | +45 | +1.2% | 127,000 |
| 2015/08/14 | 3,705 | 3,730 | 3,685 | 3,700 | +45 | +1.2% | 143,400 |
| 2015/08/13 | 3,660 | 3,690 | 3,625 | 3,655 | ±0 | ±0% | 137,100 |
| 2015/08/12 | 3,690 | 3,710 | 3,650 | 3,655 | -65 | -1.7% | 145,000 |
| 2015/08/11 | 3,790 | 3,790 | 3,690 | 3,720 | -35 | -0.9% | 183,400 |
| 2015/08/10 | 3,790 | 3,790 | 3,720 | 3,755 | -35 | -0.9% | 142,300 |
| 2015/08/07 | 3,775 | 3,815 | 3,720 | 3,790 | +15 | +0.4% | 299,100 |
| 2015/08/06 | 3,640 | 3,790 | 3,615 | 3,775 | +170 | +4.7% | 318,900 |
| 2015/08/05 | 3,540 | 3,625 | 3,535 | 3,605 | +100 | +2.9% | 290,100 |
| 2015/08/04 | 3,490 | 3,550 | 3,460 | 3,505 | +140 | +4.2% | 308,700 |
| 2015/08/03 | 3,395 | 3,415 | 3,335 | 3,365 | -30 | -0.9% | 89,200 |
| 2015/07/31 | 3,365 | 3,405 | 3,365 | 3,395 | +40 | +1.2% | 84,400 |
| 2015/07/30 | 3,345 | 3,395 | 3,335 | 3,355 | +15 | +0.4% | 88,000 |
| 2015/07/29 | 3,355 | 3,365 | 3,315 | 3,340 | -15 | -0.4% | 82,200 |
| 2015/07/28 | 3,340 | 3,375 | 3,325 | 3,355 | -10 | -0.3% | 126,800 |
| 2015/07/27 | 3,400 | 3,405 | 3,355 | 3,365 | -55 | -1.6% | 97,400 |
| 2015/07/24 | 3,395 | 3,430 | 3,390 | 3,420 | +5 | +0.1% | 78,900 |
| 2015/07/23 | 3,410 | 3,425 | 3,390 | 3,415 | +35 | +1% | 90,800 |
| 2015/07/22 | 3,395 | 3,405 | 3,365 | 3,380 | -30 | -0.9% | 121,000 |
| 2015/07/21 | 3,450 | 3,455 | 3,400 | 3,410 | -20 | -0.6% | 94,100 |
| 2015/07/17 | 3,495 | 3,500 | 3,425 | 3,430 | -45 | -1.3% | 98,400 |
| 2015/07/16 | 3,475 | 3,485 | 3,410 | 3,475 | -10 | -0.3% | 290,500 |
| 2015/07/15 | 3,455 | 3,510 | 3,445 | 3,485 | +60 | +1.8% | 236,200 |
| 2015/07/14 | 3,440 | 3,465 | 3,405 | 3,425 | +30 | +0.9% | 264,200 |
| 2015/07/13 | 3,390 | 3,440 | 3,380 | 3,395 | +30 | +0.9% | 252,000 |
| 2015/07/10 | 3,380 | 3,400 | 3,325 | 3,365 | -15 | -0.4% | 335,600 |
| 2015/07/09 | 3,330 | 3,395 | 3,285 | 3,380 | -20 | -0.6% | 424,000 |
| 2015/07/08 | 3,470 | 3,470 | 3,400 | 3,400 | -95 | -2.7% | 287,200 |
| 2015/07/07 | 3,505 | 3,545 | 3,485 | 3,495 | +20 | +0.6% | 165,100 |
| 2015/07/06 | 3,470 | 3,500 | 3,455 | 3,475 | -50 | -1.4% | 213,500 |
| 2015/07/03 | 3,540 | 3,540 | 3,510 | 3,525 | +5 | +0.1% | 205,000 |
| 2015/07/02 | 3,535 | 3,565 | 3,520 | 3,520 | +30 | +0.9% | 200,700 |
| 2015/07/01 | 3,510 | 3,545 | 3,490 | 3,490 | +15 | +0.4% | 178,300 |
| 2015/06/30 | 3,475 | 3,500 | 3,450 | 3,475 | -10 | -0.3% | 226,300 |
| 2015/06/29 | 3,500 | 3,525 | 3,485 | 3,485 | -100 | -2.8% | 216,500 |
| 2015/06/26 | 3,570 | 3,590 | 3,550 | 3,585 | +20 | +0.6% | 166,900 |
| 2015/06/25 | 3,620 | 3,620 | 3,555 | 3,565 | -75 | -2.1% | 144,600 |
| 2015/06/24 | 3,655 | 3,655 | 3,620 | 3,640 | +5 | +0.1% | 134,900 |
| 2015/06/23 | 3,640 | 3,645 | 3,590 | 3,635 | +15 | +0.4% | 260,700 |
| 2015/06/22 | 3,610 | 3,640 | 3,585 | 3,620 | +25 | +0.7% | 156,800 |
| 2015/06/19 | 3,595 | 3,640 | 3,575 | 3,595 | +25 | +0.7% | 193,600 |
| 2015/06/18 | 3,600 | 3,605 | 3,560 | 3,570 | -20 | -0.6% | 234,700 |
| 2015/06/17 | 3,595 | 3,605 | 3,565 | 3,590 | +10 | +0.3% | 190,000 |
| 2015/06/16 | 3,625 | 3,640 | 3,570 | 3,580 | -75 | -2.1% | 284,600 |
| 2015/06/15 | 3,630 | 3,655 | 3,605 | 3,655 | +15 | +0.4% | 237,500 |
| 2015/06/12 | 3,620 | 3,660 | 3,600 | 3,640 | ±0 | ±0% | 342,100 |
| 2015/06/11 | 3,625 | 3,650 | 3,610 | 3,640 | +15 | +0.4% | 260,700 |
| 2015/06/10 | 3,695 | 3,710 | 3,605 | 3,625 | -60 | -1.6% | 319,100 |
| 2015/06/09 | 3,685 | 3,725 | 3,660 | 3,685 | -15 | -0.4% | 246,400 |
2251～
2300
件表示中 / 3572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 | 349,300円 | +19.2% | +25.3% | 1.66% | 21.39倍 | 2.17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 |
| ライオン | 165,100円 | +1.8% | +34.1% | 1.64% | 24.02倍 | 1.60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 |
| 関西ペ | 243,500円 | +8.5% | +4.0% | 1.81% | 11.27倍 | 1.45倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| エア・ウォーター | 188,100円 | +7.4% | +13.9% | 3.40% | 8.60倍 | 0.88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 |
| 小林製薬 | 553,000円 | -2.6% | -6.7% | 1.84% | 33.97倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
