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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 8,460 | 8,492 | 8,268 | 8,279 | -384 | -4.4% | 455,700 |
| 2023/07/20 | 8,750 | 8,813 | 8,634 | 8,663 | -149 | -1.7% | 189,700 |
| 2023/07/19 | 8,829 | 8,829 | 8,703 | 8,812 | +79 | +0.9% | 198,300 |
| 2023/07/18 | 8,700 | 8,795 | 8,636 | 8,733 | +77 | +0.9% | 159,800 |
| 2023/07/14 | 8,642 | 8,748 | 8,550 | 8,656 | +92 | +1.1% | 259,700 |
| 2023/07/13 | 8,455 | 8,580 | 8,345 | 8,564 | +178 | +2.1% | 279,800 |
| 2023/07/12 | 8,544 | 8,544 | 8,310 | 8,386 | -170 | -2% | 259,700 |
| 2023/07/11 | 8,830 | 8,887 | 8,512 | 8,556 | -144 | -1.7% | 367,900 |
| 2023/07/10 | 8,731 | 8,780 | 8,662 | 8,700 | +18 | +0.2% | 282,600 |
| 2023/07/07 | 8,548 | 8,724 | 8,505 | 8,682 | +100 | +1.2% | 394,300 |
| 2023/07/06 | 8,650 | 8,795 | 8,581 | 8,582 | -294 | -3.3% | 309,400 |
| 2023/07/05 | 8,825 | 8,910 | 8,760 | 8,876 | +35 | +0.4% | 235,500 |
| 2023/07/04 | 8,823 | 8,996 | 8,806 | 8,841 | -112 | -1.3% | 245,800 |
| 2023/07/03 | 8,921 | 9,010 | 8,882 | 8,953 | +182 | +2.1% | 264,900 |
| 2023/06/30 | 8,890 | 8,890 | 8,624 | 8,771 | -128 | -1.4% | 374,400 |
| 2023/06/29 | 8,877 | 9,164 | 8,842 | 8,899 | +7 | +0.1% | 523,400 |
| 2023/06/28 | 8,700 | 8,898 | 8,628 | 8,892 | +299 | +3.5% | 501,100 |
| 2023/06/27 | 8,911 | 8,926 | 8,281 | 8,593 | -168 | -1.9% | 1,132,000 |
| 2023/06/26 | 8,900 | 9,330 | 8,727 | 8,761 | +728 | +9.1% | 2,398,700 |
| 2023/06/23 | 8,322 | 8,331 | 7,950 | 8,033 | -191 | -2.3% | 292,800 |
| 2023/06/22 | 8,367 | 8,372 | 8,191 | 8,224 | -251 | -3% | 355,600 |
| 2023/06/21 | 8,369 | 8,487 | 8,330 | 8,475 | +53 | +0.6% | 193,800 |
| 2023/06/20 | 8,375 | 8,460 | 8,342 | 8,422 | -31 | -0.4% | 159,100 |
| 2023/06/19 | 8,382 | 8,551 | 8,360 | 8,453 | -71 | -0.8% | 214,200 |
| 2023/06/16 | 8,510 | 8,560 | 8,429 | 8,524 | -4 | ±0% | 275,300 |
| 2023/06/15 | 8,660 | 8,725 | 8,527 | 8,528 | -60 | -0.7% | 320,800 |
| 2023/06/14 | 8,765 | 8,776 | 8,503 | 8,588 | -64 | -0.7% | 401,800 |
| 2023/06/13 | 8,515 | 8,750 | 8,501 | 8,652 | +197 | +2.3% | 345,300 |
| 2023/06/12 | 8,378 | 8,490 | 8,321 | 8,455 | +159 | +1.9% | 282,200 |
| 2023/06/09 | 8,163 | 8,347 | 8,067 | 8,296 | +172 | +2.1% | 461,400 |
| 2023/06/08 | 8,239 | 8,300 | 8,074 | 8,124 | -123 | -1.5% | 540,300 |
| 2023/06/07 | 8,504 | 8,522 | 8,240 | 8,247 | -275 | -3.2% | 397,900 |
| 2023/06/06 | 8,469 | 8,522 | 8,344 | 8,522 | -41 | -0.5% | 367,200 |
| 2023/06/05 | 8,440 | 8,563 | 8,290 | 8,563 | +123 | +1.5% | 447,800 |
| 2023/06/02 | 8,440 | 8,480 | 8,360 | 8,440 | +30 | +0.4% | 241,600 |
| 2023/06/01 | 8,220 | 8,430 | 8,190 | 8,410 | +130 | +1.6% | 324,900 |
| 2023/05/31 | 8,410 | 8,440 | 8,180 | 8,280 | -220 | -2.6% | 415,900 |
| 2023/05/30 | 8,400 | 8,520 | 8,360 | 8,500 | +20 | +0.2% | 321,900 |
| 2023/05/29 | 8,600 | 8,680 | 8,440 | 8,480 | +180 | +2.2% | 610,400 |
| 2023/05/26 | 8,100 | 8,430 | 8,040 | 8,300 | +230 | +2.9% | 567,600 |
| 2023/05/25 | 7,710 | 8,070 | 7,710 | 8,070 | +380 | +4.9% | 380,800 |
| 2023/05/24 | 7,660 | 7,740 | 7,630 | 7,690 | -60 | -0.8% | 156,800 |
| 2023/05/23 | 7,820 | 7,830 | 7,710 | 7,750 | -10 | -0.1% | 202,500 |
| 2023/05/22 | 7,790 | 7,800 | 7,660 | 7,760 | -30 | -0.4% | 243,100 |
| 2023/05/19 | 7,820 | 7,970 | 7,750 | 7,790 | +110 | +1.4% | 367,800 |
| 2023/05/18 | 7,500 | 7,680 | 7,490 | 7,680 | +290 | +3.9% | 399,800 |
| 2023/05/17 | 7,110 | 7,490 | 7,100 | 7,390 | +300 | +4.2% | 430,600 |
| 2023/05/16 | 7,070 | 7,130 | 7,030 | 7,090 | -20 | -0.3% | 248,600 |
| 2023/05/15 | 7,140 | 7,170 | 7,050 | 7,110 | -10 | -0.1% | 295,800 |
| 2023/05/12 | 6,980 | 7,170 | 6,970 | 7,120 | -200 | -2.7% | 613,600 |
201～
250
件表示中 / 3457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 | 439,400円 | +10.4% | +14.2% | 1.32% | 30.24倍 | 2.90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 |
| 東ソー | 196,500円 | +8.4% | +2.2% | 4.33% | 10.61倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| コーセー | 991,100円 | +3.9% | +2.7% | 1.41% | 44.88倍 | 2.12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 |
| 住友化 | 33,500円 | +9.1% | - | 2.69% | 27.40倍 | 0.56倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| エア・ウォーター | 226,300円 | +7.4% | +13.9% | 2.83% | 10.33倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
