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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 4,589 | 4,589 | 4,525 | 4,579 | +22 | +0.5% | 340,300 |
| 2024/03/28 | 4,570 | 4,604 | 4,530 | 4,557 | -27 | -0.6% | 407,000 |
| 2024/03/27 | 4,580 | 4,641 | 4,560 | 4,584 | -42 | -0.9% | 539,100 |
| 2024/03/26 | 4,557 | 4,685 | 4,551 | 4,626 | +78 | +1.7% | 611,000 |
| 2024/03/25 | 4,610 | 4,641 | 4,548 | 4,548 | -52 | -1.1% | 563,100 |
| 2024/03/22 | 4,648 | 4,677 | 4,555 | 4,600 | -6 | -0.1% | 843,700 |
| 2024/03/21 | 4,500 | 4,636 | 4,497 | 4,606 | +176 | +4% | 1,190,400 |
| 2024/03/19 | 4,396 | 4,430 | 4,342 | 4,430 | -17 | -0.4% | 983,000 |
| 2024/03/18 | 4,327 | 4,447 | 4,310 | 4,447 | +138 | +3.2% | 730,800 |
| 2024/03/15 | 4,275 | 4,339 | 4,250 | 4,309 | -66 | -1.5% | 1,096,600 |
| 2024/03/14 | 4,388 | 4,434 | 4,332 | 4,375 | -59 | -1.3% | 642,100 |
| 2024/03/13 | 4,600 | 4,600 | 4,399 | 4,434 | -40 | -0.9% | 1,003,500 |
| 2024/03/12 | 4,266 | 4,486 | 4,256 | 4,474 | +138 | +3.2% | 1,190,500 |
| 2024/03/11 | 4,281 | 4,362 | 4,231 | 4,336 | -134 | -3% | 1,383,500 |
| 2024/03/08 | 4,437 | 4,543 | 4,436 | 4,470 | +31 | +0.7% | 1,253,300 |
| 2024/03/07 | 4,667 | 4,689 | 4,417 | 4,439 | -236 | -5% | 2,201,700 |
| 2024/03/06 | 4,538 | 4,693 | 4,538 | 4,675 | -3 | -0.1% | 1,248,300 |
| 2024/03/05 | 4,664 | 4,734 | 4,605 | 4,678 | -13 | -0.3% | 1,210,500 |
| 2024/03/04 | 4,850 | 4,871 | 4,660 | 4,691 | -18 | -0.4% | 1,864,600 |
| 2024/03/01 | 4,606 | 4,720 | 4,553 | 4,709 | +102 | +2.2% | 1,109,300 |
| 2024/02/29 | 4,520 | 4,607 | 4,486 | 4,607 | +40 | +0.9% | 830,200 |
| 2024/02/28 | 4,499 | 4,627 | 4,473 | 4,567 | +38 | +0.8% | 983,600 |
| 2024/02/27 | 4,518 | 4,557 | 4,467 | 4,529 | +29 | +0.6% | 1,025,200 |
| 2024/02/26 | 4,515 | 4,671 | 4,500 | 4,500 | +125 | +2.9% | 2,537,400 |
| 2024/02/22 | 4,351 | 4,390 | 4,276 | 4,375 | +234 | +5.7% | 1,423,300 |
| 2024/02/21 | 4,093 | 4,161 | 4,035 | 4,141 | -22 | -0.5% | 934,600 |
| 2024/02/20 | 4,072 | 4,200 | 4,058 | 4,163 | +23 | +0.6% | 1,001,600 |
| 2024/02/19 | 4,250 | 4,250 | 4,092 | 4,140 | -53 | -1.3% | 739,700 |
| 2024/02/16 | 4,289 | 4,340 | 4,075 | 4,193 | +29 | +0.7% | 1,416,300 |
| 2024/02/15 | 4,245 | 4,245 | 4,079 | 4,164 | +113 | +2.8% | 1,476,000 |
| 2024/02/14 | 3,879 | 4,156 | 3,801 | 4,051 | +382 | +10.4% | 2,740,000 |
| 2024/02/13 | 3,630 | 3,698 | 3,611 | 3,669 | +142 | +4% | 1,178,900 |
| 2024/02/09 | 3,538 | 3,559 | 3,503 | 3,527 | -32 | -0.9% | 552,900 |
| 2024/02/08 | 3,560 | 3,588 | 3,514 | 3,559 | +40 | +1.1% | 590,200 |
| 2024/02/07 | 3,451 | 3,537 | 3,437 | 3,519 | +33 | +0.9% | 564,500 |
| 2024/02/06 | 3,501 | 3,578 | 3,479 | 3,486 | +52 | +1.5% | 929,700 |
| 2024/02/05 | 3,470 | 3,472 | 3,390 | 3,434 | -15 | -0.4% | 573,400 |
| 2024/02/02 | 3,441 | 3,475 | 3,405 | 3,449 | +42 | +1.2% | 656,800 |
| 2024/02/01 | 3,358 | 3,415 | 3,358 | 3,407 | +4 | +0.1% | 393,900 |
| 2024/01/31 | 3,345 | 3,403 | 3,320 | 3,403 | -12 | -0.4% | 506,900 |
| 2024/01/30 | 3,379 | 3,439 | 3,376 | 3,415 | +38 | +1.1% | 372,400 |
| 2024/01/29 | 3,391 | 3,417 | 3,346 | 3,377 | -8 | -0.2% | 535,800 |
| 2024/01/26 | 3,371 | 3,450 | 3,350 | 3,385 | -84 | -2.4% | 676,700 |
| 2024/01/25 | 3,370 | 3,485 | 3,360 | 3,469 | +134 | +4% | 927,000 |
| 2024/01/24 | 3,359 | 3,390 | 3,314 | 3,335 | -32 | -1% | 581,600 |
| 2024/01/23 | 3,430 | 3,449 | 3,341 | 3,367 | -70 | -2% | 943,800 |
| 2024/01/22 | 3,451 | 3,478 | 3,395 | 3,437 | +56 | +1.7% | 966,600 |
| 2024/01/19 | 3,265 | 3,388 | 3,265 | 3,381 | +278 | +9% | 1,839,000 |
| 2024/01/18 | 3,073 | 3,169 | 3,070 | 3,103 | +18 | +0.6% | 752,300 |
| 2024/01/17 | 3,165 | 3,189 | 3,081 | 3,085 | -67 | -2.1% | 1,054,600 |
251～
300
件表示中 / 3675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 | 265,300円 | +10.5% | +10.6% | 2.64% | 12.89倍 | 1.58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 |
| エア・ウォーター | 172,400円 | +7.4% | +13.9% | 3.71% | 7.89倍 | 0.80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 |
| 関西ペ | 202,400円 | +3.2% | +0.5% | 2.17% | 8.92倍 | 1.28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 |
| コーセー | 539,700円 | +4.1% | -4.4% | 2.59% | 22.31倍 | 1.13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 |
| ニフコ | 324,100円 | -5.6% | -1.3% | 2.31% | 9.35倍 | 1.18倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
