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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/12/19 | 1,637 | 1,663 | 1,633 | 1,660 | +27 | +1.7% | 182,100 |
| 2012/12/18 | 1,643 | 1,658 | 1,631 | 1,633 | -11 | -0.7% | 227,300 |
| 2012/12/17 | 1,686 | 1,691 | 1,640 | 1,644 | -22 | -1.3% | 131,700 |
| 2012/12/14 | 1,685 | 1,700 | 1,662 | 1,666 | -32 | -1.9% | 228,300 |
| 2012/12/13 | 1,677 | 1,708 | 1,672 | 1,698 | +38 | +2.3% | 300,000 |
| 2012/12/12 | 1,650 | 1,665 | 1,645 | 1,660 | +22 | +1.3% | 250,600 |
| 2012/12/11 | 1,617 | 1,641 | 1,606 | 1,638 | +20 | +1.2% | 304,300 |
| 2012/12/10 | 1,645 | 1,651 | 1,609 | 1,618 | -14 | -0.9% | 186,700 |
| 2012/12/07 | 1,626 | 1,634 | 1,611 | 1,632 | +7 | +0.4% | 170,600 |
| 2012/12/06 | 1,645 | 1,665 | 1,613 | 1,625 | -15 | -0.9% | 415,000 |
| 2012/12/05 | 1,641 | 1,656 | 1,632 | 1,640 | -19 | -1.1% | 254,800 |
| 2012/12/04 | 1,660 | 1,674 | 1,653 | 1,659 | +10 | +0.6% | 149,800 |
| 2012/12/03 | 1,672 | 1,684 | 1,645 | 1,649 | -12 | -0.7% | 211,500 |
| 2012/11/30 | 1,673 | 1,676 | 1,651 | 1,661 | -5 | -0.3% | 232,200 |
| 2012/11/29 | 1,664 | 1,682 | 1,652 | 1,666 | -15 | -0.9% | 245,800 |
| 2012/11/28 | 1,685 | 1,700 | 1,675 | 1,681 | -1 | -0.1% | 195,100 |
| 2012/11/27 | 1,696 | 1,696 | 1,669 | 1,682 | -15 | -0.9% | 195,700 |
| 2012/11/26 | 1,726 | 1,740 | 1,694 | 1,697 | ±0 | ±0% | 284,300 |
| 2012/11/22 | 1,673 | 1,707 | 1,673 | 1,697 | +52 | +3.2% | 260,500 |
| 2012/11/21 | 1,625 | 1,650 | 1,619 | 1,645 | +27 | +1.7% | 202,400 |
| 2012/11/20 | 1,632 | 1,640 | 1,616 | 1,618 | +4 | +0.2% | 267,200 |
| 2012/11/19 | 1,612 | 1,623 | 1,604 | 1,614 | +21 | +1.3% | 153,000 |
| 2012/11/16 | 1,581 | 1,609 | 1,580 | 1,593 | +30 | +1.9% | 344,700 |
| 2012/11/15 | 1,530 | 1,568 | 1,526 | 1,563 | +34 | +2.2% | 168,200 |
| 2012/11/14 | 1,540 | 1,545 | 1,525 | 1,529 | -7 | -0.5% | 150,900 |
| 2012/11/13 | 1,535 | 1,540 | 1,523 | 1,536 | +20 | +1.3% | 190,500 |
| 2012/11/12 | 1,512 | 1,537 | 1,512 | 1,516 | -13 | -0.9% | 158,500 |
| 2012/11/09 | 1,510 | 1,536 | 1,505 | 1,529 | +13 | +0.9% | 177,300 |
| 2012/11/08 | 1,527 | 1,538 | 1,513 | 1,516 | -35 | -2.3% | 249,900 |
| 2012/11/07 | 1,550 | 1,555 | 1,516 | 1,551 | -8 | -0.5% | 385,900 |
| 2012/11/06 | 1,567 | 1,591 | 1,526 | 1,559 | -88 | -5.3% | 661,800 |
| 2012/11/05 | 1,646 | 1,679 | 1,622 | 1,647 | -6 | -0.4% | 60,500 |
| 2012/11/02 | 1,690 | 1,700 | 1,643 | 1,653 | +8 | +0.5% | 169,600 |
| 2012/11/01 | 1,645 | 1,650 | 1,617 | 1,645 | +19 | +1.2% | 103,500 |
| 2012/10/31 | 1,605 | 1,642 | 1,605 | 1,626 | +22 | +1.4% | 130,700 |
| 2012/10/30 | 1,623 | 1,635 | 1,600 | 1,604 | -12 | -0.7% | 314,800 |
2901～
2950
件表示中 / 3586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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
