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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 4,155 | 4,175 | 4,040 | 4,050 | -135 | -3.2% | 183,800 |
| 2015/03/23 | 4,210 | 4,220 | 4,160 | 4,185 | +5 | +0.1% | 125,100 |
| 2015/03/20 | 4,290 | 4,290 | 4,160 | 4,180 | -90 | -2.1% | 218,600 |
| 2015/03/19 | 4,310 | 4,340 | 4,255 | 4,270 | -20 | -0.5% | 184,300 |
| 2015/03/18 | 4,330 | 4,360 | 4,250 | 4,290 | -35 | -0.8% | 245,700 |
| 2015/03/17 | 4,300 | 4,350 | 4,280 | 4,325 | +25 | +0.6% | 221,100 |
| 2015/03/16 | 4,250 | 4,325 | 4,230 | 4,300 | +40 | +0.9% | 168,400 |
| 2015/03/13 | 4,290 | 4,290 | 4,250 | 4,260 | +5 | +0.1% | 167,200 |
| 2015/03/12 | 4,210 | 4,265 | 4,200 | 4,255 | +75 | +1.8% | 88,200 |
| 2015/03/11 | 4,220 | 4,225 | 4,165 | 4,180 | -80 | -1.9% | 198,000 |
| 2015/03/10 | 4,160 | 4,275 | 4,160 | 4,260 | +120 | +2.9% | 296,200 |
| 2015/03/09 | 4,220 | 4,230 | 4,130 | 4,140 | -85 | -2% | 161,200 |
| 2015/03/06 | 4,140 | 4,235 | 4,140 | 4,225 | +85 | +2.1% | 174,700 |
| 2015/03/05 | 4,090 | 4,165 | 4,090 | 4,140 | +30 | +0.7% | 119,500 |
| 2015/03/04 | 4,120 | 4,155 | 4,080 | 4,110 | -60 | -1.4% | 102,600 |
| 2015/03/03 | 4,135 | 4,215 | 4,120 | 4,170 | +10 | +0.2% | 191,700 |
| 2015/03/02 | 4,150 | 4,195 | 4,145 | 4,160 | -25 | -0.6% | 120,800 |
| 2015/02/27 | 4,135 | 4,185 | 4,115 | 4,185 | +30 | +0.7% | 258,500 |
| 2015/02/26 | 4,180 | 4,180 | 4,135 | 4,155 | -20 | -0.5% | 128,300 |
| 2015/02/25 | 4,125 | 4,180 | 4,110 | 4,175 | +50 | +1.2% | 163,800 |
| 2015/02/24 | 4,130 | 4,190 | 4,105 | 4,125 | ±0 | ±0% | 233,600 |
| 2015/02/23 | 4,120 | 4,140 | 4,085 | 4,125 | +5 | +0.1% | 190,800 |
| 2015/02/20 | 4,095 | 4,170 | 4,050 | 4,120 | +55 | +1.4% | 221,300 |
| 2015/02/19 | 4,035 | 4,080 | 4,030 | 4,065 | +25 | +0.6% | 127,500 |
| 2015/02/18 | 3,925 | 4,060 | 3,915 | 4,040 | +185 | +4.8% | 307,300 |
| 2015/02/17 | 3,895 | 3,915 | 3,790 | 3,855 | -30 | -0.8% | 265,300 |
| 2015/02/16 | 3,945 | 3,960 | 3,865 | 3,885 | -30 | -0.8% | 236,800 |
| 2015/02/13 | 3,925 | 3,940 | 3,865 | 3,915 | -5 | -0.1% | 250,400 |
| 2015/02/12 | 3,885 | 3,940 | 3,850 | 3,920 | +155 | +4.1% | 291,500 |
| 2015/02/10 | 3,760 | 3,780 | 3,710 | 3,765 | -15 | -0.4% | 245,000 |
| 2015/02/09 | 3,890 | 3,890 | 3,740 | 3,780 | -95 | -2.5% | 291,900 |
| 2015/02/06 | 3,950 | 3,970 | 3,850 | 3,875 | -75 | -1.9% | 269,700 |
| 2015/02/05 | 3,850 | 4,030 | 3,840 | 3,950 | -10 | -0.3% | 243,100 |
| 2015/02/04 | 3,925 | 3,990 | 3,900 | 3,960 | +45 | +1.1% | 179,600 |
| 2015/02/03 | 3,935 | 3,995 | 3,885 | 3,915 | -90 | -2.2% | 339,800 |
| 2015/02/02 | 3,990 | 4,050 | 3,925 | 4,005 | -55 | -1.4% | 198,300 |
| 2015/01/30 | 4,060 | 4,120 | 4,050 | 4,060 | +45 | +1.1% | 219,000 |
| 2015/01/29 | 4,045 | 4,075 | 4,010 | 4,015 | -55 | -1.4% | 95,400 |
| 2015/01/28 | 4,005 | 4,085 | 4,005 | 4,070 | -5 | -0.1% | 139,400 |
| 2015/01/27 | 4,080 | 4,095 | 4,020 | 4,075 | +15 | +0.4% | 227,000 |
| 2015/01/26 | 3,830 | 4,065 | 3,825 | 4,060 | +165 | +4.2% | 312,800 |
| 2015/01/23 | 3,955 | 3,965 | 3,885 | 3,895 | -45 | -1.1% | 273,600 |
| 2015/01/22 | 3,965 | 3,970 | 3,885 | 3,940 | -30 | -0.8% | 226,400 |
| 2015/01/21 | 3,915 | 3,995 | 3,905 | 3,970 | +70 | +1.8% | 270,500 |
| 2015/01/20 | 3,790 | 3,905 | 3,770 | 3,900 | +150 | +4% | 200,700 |
| 2015/01/19 | 3,755 | 3,760 | 3,695 | 3,750 | +45 | +1.2% | 137,100 |
| 2015/01/16 | 3,710 | 3,730 | 3,635 | 3,705 | -75 | -2% | 140,900 |
| 2015/01/15 | 3,750 | 3,795 | 3,750 | 3,780 | +45 | +1.2% | 175,600 |
| 2015/01/14 | 3,780 | 3,810 | 3,720 | 3,735 | -85 | -2.2% | 149,700 |
| 2015/01/13 | 3,785 | 3,840 | 3,695 | 3,820 | +185 | +5.1% | 311,700 |
2351～
2400
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
