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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 7,370 | 7,390 | 7,320 | 7,320 | -30 | -0.4% | 243,300 |
| 2023/05/10 | 7,320 | 7,370 | 7,300 | 7,350 | +60 | +0.8% | 192,700 |
| 2023/05/09 | 7,260 | 7,310 | 7,250 | 7,290 | +110 | +1.5% | 230,900 |
| 2023/05/08 | 7,240 | 7,260 | 7,180 | 7,180 | -20 | -0.3% | 175,100 |
| 2023/05/02 | 7,160 | 7,220 | 7,120 | 7,200 | +70 | +1% | 144,400 |
| 2023/05/01 | 7,060 | 7,150 | 7,040 | 7,130 | +80 | +1.1% | 158,400 |
| 2023/04/28 | 7,020 | 7,070 | 6,990 | 7,050 | +60 | +0.9% | 203,500 |
| 2023/04/27 | 6,990 | 7,030 | 6,900 | 6,990 | +10 | +0.1% | 223,100 |
| 2023/04/26 | 7,080 | 7,110 | 6,960 | 6,980 | -160 | -2.2% | 190,300 |
| 2023/04/25 | 7,150 | 7,220 | 7,110 | 7,140 | +10 | +0.1% | 175,000 |
| 2023/04/24 | 7,180 | 7,260 | 7,110 | 7,130 | -50 | -0.7% | 233,500 |
| 2023/04/21 | 7,080 | 7,270 | 7,060 | 7,180 | +150 | +2.1% | 291,000 |
| 2023/04/20 | 6,990 | 7,090 | 6,980 | 7,030 | -10 | -0.1% | 202,100 |
| 2023/04/19 | 7,010 | 7,040 | 6,960 | 7,040 | +40 | +0.6% | 198,700 |
| 2023/04/18 | 7,080 | 7,130 | 6,980 | 7,000 | -90 | -1.3% | 215,900 |
| 2023/04/17 | 7,160 | 7,170 | 7,060 | 7,090 | -70 | -1% | 204,600 |
| 2023/04/14 | 7,180 | 7,200 | 7,120 | 7,160 | +90 | +1.3% | 286,100 |
| 2023/04/13 | 7,050 | 7,070 | 6,990 | 7,070 | -80 | -1.1% | 257,200 |
| 2023/04/12 | 7,100 | 7,180 | 7,080 | 7,150 | +70 | +1% | 245,400 |
| 2023/04/11 | 7,160 | 7,180 | 7,060 | 7,080 | +70 | +1% | 173,200 |
| 2023/04/10 | 6,920 | 7,040 | 6,890 | 7,010 | -70 | -1% | 328,400 |
| 2023/04/07 | 7,060 | 7,130 | 7,020 | 7,080 | +40 | +0.6% | 224,000 |
| 2023/04/06 | 7,140 | 7,150 | 7,000 | 7,040 | -250 | -3.4% | 405,100 |
| 2023/04/05 | 7,480 | 7,480 | 7,270 | 7,290 | -300 | -4% | 246,900 |
| 2023/04/04 | 7,630 | 7,690 | 7,530 | 7,590 | -40 | -0.5% | 219,800 |
| 2023/04/03 | 7,800 | 7,800 | 7,590 | 7,630 | -60 | -0.8% | 231,000 |
| 2023/03/31 | 7,700 | 7,770 | 7,650 | 7,690 | +20 | +0.3% | 176,700 |
| 2023/03/30 | 7,700 | 7,730 | 7,630 | 7,670 | +40 | +0.5% | 131,800 |
| 2023/03/29 | 7,630 | 7,680 | 7,540 | 7,630 | +30 | +0.4% | 268,300 |
| 2023/03/28 | 7,540 | 7,620 | 7,500 | 7,600 | +90 | +1.2% | 200,100 |
| 2023/03/27 | 7,510 | 7,550 | 7,450 | 7,510 | +20 | +0.3% | 136,300 |
| 2023/03/24 | 7,500 | 7,550 | 7,480 | 7,490 | -10 | -0.1% | 138,400 |
| 2023/03/23 | 7,470 | 7,540 | 7,360 | 7,500 | -20 | -0.3% | 211,100 |
| 2023/03/22 | 7,510 | 7,560 | 7,430 | 7,520 | +80 | +1.1% | 248,300 |
| 2023/03/20 | 7,630 | 7,630 | 7,430 | 7,440 | -210 | -2.7% | 251,600 |
| 2023/03/17 | 7,540 | 7,740 | 7,540 | 7,650 | +230 | +3.1% | 425,800 |
| 2023/03/16 | 7,280 | 7,530 | 7,260 | 7,420 | -10 | -0.1% | 254,300 |
| 2023/03/15 | 7,430 | 7,490 | 7,350 | 7,430 | +130 | +1.8% | 238,300 |
| 2023/03/14 | 7,420 | 7,450 | 7,280 | 7,300 | -270 | -3.6% | 249,700 |
| 2023/03/13 | 7,550 | 7,600 | 7,510 | 7,570 | -80 | -1% | 237,400 |
| 2023/03/10 | 7,620 | 7,680 | 7,600 | 7,650 | +30 | +0.4% | 294,200 |
| 2023/03/09 | 7,640 | 7,710 | 7,610 | 7,620 | +60 | +0.8% | 294,900 |
| 2023/03/08 | 7,550 | 7,650 | 7,540 | 7,560 | -30 | -0.4% | 166,200 |
| 2023/03/07 | 7,530 | 7,630 | 7,520 | 7,590 | ±0 | ±0% | 188,800 |
| 2023/03/06 | 7,510 | 7,600 | 7,480 | 7,590 | +120 | +1.6% | 240,500 |
| 2023/03/03 | 7,430 | 7,490 | 7,390 | 7,470 | +110 | +1.5% | 245,400 |
| 2023/03/02 | 7,520 | 7,540 | 7,310 | 7,360 | -90 | -1.2% | 285,500 |
| 2023/03/01 | 7,240 | 7,450 | 7,220 | 7,450 | +260 | +3.6% | 401,100 |
| 2023/02/28 | 7,100 | 7,250 | 7,100 | 7,190 | -20 | -0.3% | 249,900 |
| 2023/02/27 | 7,180 | 7,240 | 7,160 | 7,210 | -50 | -0.7% | 160,900 |
251～
300
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 | 438,000円 | +10.4% | +14.2% | 1.32% | 30.15倍 | 2.89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 | 196,200円 | +8.4% | +2.2% | 4.33% | 10.59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 | 984,100円 | +3.9% | +2.7% | 1.42% | 44.56倍 | 2.11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 | 33,300円 | +9.1% | - | 2.70% | 27.23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 | 224,800円 | +7.4% | +13.9% | 2.85% | 10.26倍 | 1.05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
