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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 1,929 | 1,948 | 1,905 | 1,937 | +10 | +0.5% | 214,000 |
2013/03/07 | 1,945 | 1,952 | 1,920 | 1,927 | -14 | -0.7% | 119,300 |
2013/03/06 | 1,943 | 1,949 | 1,912 | 1,941 | +13 | +0.7% | 101,800 |
2013/03/05 | 1,936 | 1,948 | 1,925 | 1,928 | -3 | -0.2% | 91,200 |
2013/03/04 | 1,945 | 1,966 | 1,931 | 1,931 | +13 | +0.7% | 157,500 |
2013/03/01 | 1,907 | 1,931 | 1,883 | 1,918 | +24 | +1.3% | 209,200 |
2013/02/28 | 1,890 | 1,916 | 1,886 | 1,894 | +6 | +0.3% | 141,000 |
2013/02/27 | 1,900 | 1,903 | 1,874 | 1,888 | -22 | -1.2% | 93,300 |
2013/02/26 | 1,890 | 1,944 | 1,883 | 1,910 | -20 | -1% | 180,000 |
2013/02/25 | 1,957 | 1,959 | 1,916 | 1,930 | -8 | -0.4% | 208,900 |
2013/02/22 | 1,890 | 1,957 | 1,884 | 1,938 | +25 | +1.3% | 300,000 |
2013/02/21 | 1,949 | 1,956 | 1,907 | 1,913 | -34 | -1.7% | 176,400 |
2013/02/20 | 1,940 | 1,960 | 1,928 | 1,947 | +27 | +1.4% | 144,800 |
2013/02/19 | 1,930 | 1,943 | 1,913 | 1,920 | -13 | -0.7% | 133,100 |
2013/02/18 | 1,912 | 1,950 | 1,911 | 1,933 | +27 | +1.4% | 178,900 |
2013/02/15 | 1,939 | 1,943 | 1,879 | 1,906 | -60 | -3.1% | 290,500 |
2013/02/14 | 1,950 | 1,981 | 1,946 | 1,966 | +27 | +1.4% | 269,100 |
2013/02/13 | 2,004 | 2,004 | 1,913 | 1,939 | -64 | -3.2% | 320,800 |
2013/02/12 | 2,020 | 2,032 | 1,996 | 2,003 | +3 | +0.2% | 185,700 |
2013/02/08 | 1,961 | 2,011 | 1,953 | 2,000 | +39 | +2% | 267,200 |
2013/02/07 | 1,915 | 1,965 | 1,902 | 1,961 | +27 | +1.4% | 270,800 |
2013/02/06 | 1,984 | 2,005 | 1,923 | 1,934 | -27 | -1.4% | 611,200 |
2013/02/05 | 1,800 | 2,049 | 1,798 | 1,961 | +179 | +10% | 937,000 |
2013/02/04 | 1,803 | 1,804 | 1,772 | 1,782 | -20 | -1.1% | 123,200 |
2013/02/01 | 1,799 | 1,820 | 1,782 | 1,802 | +25 | +1.4% | 297,400 |
2013/01/31 | 1,760 | 1,782 | 1,745 | 1,777 | +11 | +0.6% | 195,300 |
2013/01/30 | 1,743 | 1,769 | 1,741 | 1,766 | +37 | +2.1% | 247,500 |
2013/01/29 | 1,718 | 1,752 | 1,717 | 1,729 | +7 | +0.4% | 389,300 |
2013/01/28 | 1,800 | 1,801 | 1,717 | 1,722 | -70 | -3.9% | 310,600 |
2013/01/25 | 1,764 | 1,795 | 1,756 | 1,792 | +60 | +3.5% | 292,500 |
2013/01/24 | 1,717 | 1,744 | 1,711 | 1,732 | ±0 | ±0% | 131,100 |
2013/01/23 | 1,744 | 1,758 | 1,728 | 1,732 | -38 | -2.1% | 125,700 |
2013/01/22 | 1,786 | 1,799 | 1,753 | 1,770 | -28 | -1.6% | 184,400 |
2013/01/21 | 1,819 | 1,819 | 1,785 | 1,798 | -20 | -1.1% | 185,100 |
2013/01/18 | 1,800 | 1,829 | 1,796 | 1,818 | +58 | +3.3% | 198,800 |
2013/01/17 | 1,799 | 1,811 | 1,730 | 1,760 | -36 | -2% | 277,100 |
2013/01/16 | 1,819 | 1,828 | 1,792 | 1,796 | -25 | -1.4% | 379,200 |
2013/01/15 | 1,798 | 1,832 | 1,790 | 1,821 | +41 | +2.3% | 355,800 |
2013/01/11 | 1,789 | 1,791 | 1,760 | 1,780 | +21 | +1.2% | 162,500 |
2013/01/10 | 1,735 | 1,767 | 1,730 | 1,759 | +24 | +1.4% | 220,500 |
2013/01/09 | 1,735 | 1,749 | 1,716 | 1,735 | -16 | -0.9% | 257,600 |
2013/01/08 | 1,765 | 1,776 | 1,746 | 1,751 | -21 | -1.2% | 179,800 |
2013/01/07 | 1,799 | 1,799 | 1,765 | 1,772 | -15 | -0.8% | 151,900 |
2013/01/04 | 1,751 | 1,787 | 1,736 | 1,787 | +89 | +5.2% | 273,100 |
2012/12/28 | 1,694 | 1,714 | 1,690 | 1,698 | +10 | +0.6% | 145,000 |
2012/12/27 | 1,699 | 1,711 | 1,681 | 1,688 | -8 | -0.5% | 196,000 |
2012/12/26 | 1,677 | 1,699 | 1,662 | 1,696 | +29 | +1.7% | 102,800 |
2012/12/25 | 1,689 | 1,703 | 1,665 | 1,667 | +6 | +0.4% | 145,600 |
2012/12/21 | 1,696 | 1,699 | 1,652 | 1,661 | -19 | -1.1% | 237,100 |
2012/12/20 | 1,663 | 1,703 | 1,660 | 1,680 | +20 | +1.2% | 217,300 |
2851~
2900
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