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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 3,645 | 3,670 | 3,620 | 3,635 | -10 | -0.3% | 124,600 |
| 2015/01/08 | 3,630 | 3,675 | 3,600 | 3,645 | +55 | +1.5% | 89,300 |
| 2015/01/07 | 3,495 | 3,610 | 3,455 | 3,590 | +50 | +1.4% | 132,800 |
| 2015/01/06 | 3,580 | 3,620 | 3,530 | 3,540 | -135 | -3.7% | 142,000 |
| 2015/01/05 | 3,660 | 3,710 | 3,650 | 3,675 | -25 | -0.7% | 132,600 |
| 2014/12/30 | 3,785 | 3,785 | 3,690 | 3,700 | -95 | -2.5% | 117,200 |
| 2014/12/29 | 3,815 | 3,820 | 3,745 | 3,795 | -5 | -0.1% | 82,400 |
| 2014/12/26 | 3,730 | 3,805 | 3,710 | 3,800 | +40 | +1.1% | 67,000 |
| 2014/12/25 | 3,735 | 3,775 | 3,715 | 3,760 | -20 | -0.5% | 59,500 |
| 2014/12/24 | 3,775 | 3,800 | 3,760 | 3,780 | +30 | +0.8% | 135,000 |
| 2014/12/22 | 3,800 | 3,800 | 3,735 | 3,750 | -30 | -0.8% | 124,000 |
| 2014/12/19 | 3,730 | 3,785 | 3,715 | 3,780 | +120 | +3.3% | 200,000 |
| 2014/12/18 | 3,640 | 3,680 | 3,630 | 3,660 | +115 | +3.2% | 129,300 |
| 2014/12/17 | 3,570 | 3,655 | 3,545 | 3,545 | -25 | -0.7% | 181,900 |
| 2014/12/16 | 3,560 | 3,590 | 3,540 | 3,570 | -60 | -1.7% | 108,000 |
| 2014/12/15 | 3,675 | 3,715 | 3,625 | 3,630 | -105 | -2.8% | 144,400 |
| 2014/12/12 | 3,720 | 3,770 | 3,720 | 3,735 | +40 | +1.1% | 217,500 |
| 2014/12/11 | 3,585 | 3,715 | 3,565 | 3,695 | +65 | +1.8% | 270,900 |
| 2014/12/10 | 3,750 | 3,770 | 3,630 | 3,630 | -150 | -4% | 237,500 |
| 2014/12/09 | 3,800 | 3,850 | 3,765 | 3,780 | -85 | -2.2% | 274,000 |
| 2014/12/08 | 3,800 | 3,875 | 3,795 | 3,865 | +115 | +3.1% | 328,000 |
| 2014/12/05 | 3,660 | 3,750 | 3,640 | 3,750 | +100 | +2.7% | 262,600 |
| 2014/12/04 | 3,585 | 3,685 | 3,585 | 3,650 | +110 | +3.1% | 216,600 |
| 2014/12/03 | 3,550 | 3,575 | 3,530 | 3,540 | +5 | +0.1% | 133,300 |
| 2014/12/02 | 3,470 | 3,545 | 3,470 | 3,535 | +35 | +1% | 168,000 |
| 2014/12/01 | 3,505 | 3,550 | 3,475 | 3,500 | -15 | -0.4% | 228,400 |
| 2014/11/28 | 3,480 | 3,530 | 3,465 | 3,515 | +35 | +1% | 105,700 |
| 2014/11/27 | 3,480 | 3,505 | 3,455 | 3,480 | -5 | -0.1% | 141,600 |
| 2014/11/26 | 3,520 | 3,525 | 3,485 | 3,485 | -35 | -1% | 170,200 |
| 2014/11/25 | 3,485 | 3,535 | 3,485 | 3,520 | +15 | +0.4% | 222,500 |
| 2014/11/21 | 3,480 | 3,520 | 3,435 | 3,505 | +40 | +1.2% | 233,600 |
| 2014/11/20 | 3,490 | 3,490 | 3,450 | 3,465 | +10 | +0.3% | 114,000 |
| 2014/11/19 | 3,420 | 3,480 | 3,420 | 3,455 | +25 | +0.7% | 168,100 |
| 2014/11/18 | 3,375 | 3,445 | 3,360 | 3,430 | +85 | +2.5% | 208,700 |
| 2014/11/17 | 3,400 | 3,400 | 3,325 | 3,345 | -65 | -1.9% | 145,700 |
| 2014/11/14 | 3,390 | 3,410 | 3,340 | 3,410 | +75 | +2.2% | 188,200 |
| 2014/11/13 | 3,295 | 3,340 | 3,295 | 3,335 | +15 | +0.5% | 158,100 |
| 2014/11/12 | 3,335 | 3,400 | 3,305 | 3,320 | +30 | +0.9% | 273,100 |
| 2014/11/11 | 3,285 | 3,300 | 3,255 | 3,290 | +5 | +0.2% | 276,500 |
| 2014/11/10 | 3,320 | 3,325 | 3,270 | 3,285 | -35 | -1.1% | 132,800 |
| 2014/11/07 | 3,265 | 3,340 | 3,260 | 3,320 | +65 | +2% | 294,700 |
| 2014/11/06 | 3,195 | 3,275 | 3,185 | 3,255 | +70 | +2.2% | 325,300 |
| 2014/11/05 | 3,155 | 3,195 | 3,010 | 3,185 | +15 | +0.5% | 236,500 |
| 2014/11/04 | 3,240 | 3,250 | 3,130 | 3,170 | +55 | +1.8% | 429,800 |
| 2014/10/31 | 3,035 | 3,120 | 3,015 | 3,115 | +134 | +4.5% | 612,200 |
| 2014/10/30 | 2,941 | 3,055 | 2,941 | 2,981 | +140 | +4.9% | 833,000 |
| 2014/10/29 | 2,830 | 2,849 | 2,808 | 2,841 | +33 | +1.2% | 84,600 |
| 2014/10/28 | 2,820 | 2,835 | 2,791 | 2,808 | -28 | -1% | 109,700 |
| 2014/10/27 | 2,803 | 2,851 | 2,787 | 2,836 | +59 | +2.1% | 165,700 |
| 2014/10/24 | 2,781 | 2,785 | 2,755 | 2,777 | +30 | +1.1% | 111,800 |
2401～
2450
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
