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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,819 | 1,829 | 1,804 | 1,824 | +17 | +0.9% | 131,400 |
| 2012/08/15 | 1,824 | 1,824 | 1,771 | 1,807 | -17 | -0.9% | 146,000 |
| 2012/08/14 | 1,826 | 1,837 | 1,805 | 1,824 | +19 | +1.1% | 115,700 |
| 2012/08/13 | 1,813 | 1,817 | 1,799 | 1,805 | ±0 | ±0% | 51,300 |
| 2012/08/10 | 1,828 | 1,829 | 1,789 | 1,805 | -35 | -1.9% | 103,100 |
| 2012/08/09 | 1,839 | 1,841 | 1,810 | 1,840 | +9 | +0.5% | 206,200 |
| 2012/08/08 | 1,828 | 1,846 | 1,819 | 1,831 | +16 | +0.9% | 140,600 |
| 2012/08/07 | 1,785 | 1,823 | 1,771 | 1,815 | +24 | +1.3% | 197,400 |
| 2012/08/06 | 1,754 | 1,820 | 1,744 | 1,791 | +38 | +2.2% | 278,800 |
| 2012/08/03 | 1,710 | 1,774 | 1,705 | 1,753 | +90 | +5.4% | 368,200 |
| 2012/08/02 | 1,652 | 1,706 | 1,652 | 1,663 | +20 | +1.2% | 226,900 |
| 2012/08/01 | 1,640 | 1,686 | 1,637 | 1,643 | -20 | -1.2% | 132,400 |
| 2012/07/31 | 1,658 | 1,682 | 1,648 | 1,663 | +1 | +0.1% | 106,400 |
| 2012/07/30 | 1,671 | 1,693 | 1,642 | 1,662 | +18 | +1.1% | 128,500 |
| 2012/07/27 | 1,608 | 1,655 | 1,608 | 1,644 | +61 | +3.9% | 182,000 |
| 2012/07/26 | 1,591 | 1,592 | 1,555 | 1,583 | +5 | +0.3% | 217,000 |
| 2012/07/25 | 1,601 | 1,609 | 1,568 | 1,578 | -50 | -3.1% | 169,000 |
| 2012/07/24 | 1,622 | 1,640 | 1,608 | 1,628 | +6 | +0.4% | 113,800 |
| 2012/07/23 | 1,645 | 1,645 | 1,611 | 1,622 | -29 | -1.8% | 120,700 |
| 2012/07/20 | 1,687 | 1,699 | 1,642 | 1,651 | -36 | -2.1% | 108,800 |
| 2012/07/19 | 1,657 | 1,711 | 1,657 | 1,687 | +61 | +3.8% | 287,600 |
| 2012/07/18 | 1,649 | 1,658 | 1,614 | 1,626 | -12 | -0.7% | 163,700 |
| 2012/07/17 | 1,675 | 1,675 | 1,597 | 1,638 | -49 | -2.9% | 179,000 |
| 2012/07/13 | 1,650 | 1,697 | 1,650 | 1,687 | +29 | +1.7% | 145,600 |
| 2012/07/12 | 1,701 | 1,708 | 1,656 | 1,658 | -49 | -2.9% | 179,100 |
| 2012/07/11 | 1,706 | 1,731 | 1,697 | 1,707 | -15 | -0.9% | 152,700 |
| 2012/07/10 | 1,733 | 1,762 | 1,711 | 1,722 | -10 | -0.6% | 151,400 |
| 2012/07/09 | 1,764 | 1,764 | 1,726 | 1,732 | -57 | -3.2% | 146,400 |
| 2012/07/06 | 1,782 | 1,808 | 1,777 | 1,789 | ±0 | ±0% | 121,900 |
| 2012/07/05 | 1,771 | 1,794 | 1,771 | 1,789 | +7 | +0.4% | 99,600 |
| 2012/07/04 | 1,792 | 1,805 | 1,769 | 1,782 | +1 | +0.1% | 117,400 |
| 2012/07/03 | 1,768 | 1,787 | 1,754 | 1,781 | +21 | +1.2% | 149,900 |
| 2012/07/02 | 1,787 | 1,789 | 1,751 | 1,760 | -2 | -0.1% | 185,200 |
| 2012/06/29 | 1,741 | 1,772 | 1,721 | 1,762 | +12 | +0.7% | 249,400 |
| 2012/06/28 | 1,752 | 1,763 | 1,733 | 1,750 | +11 | +0.6% | 180,900 |
| 2012/06/27 | 1,741 | 1,756 | 1,704 | 1,739 | +1 | +0.1% | 107,700 |
| 2012/06/26 | 1,739 | 1,758 | 1,723 | 1,738 | -14 | -0.8% | 133,700 |
| 2012/06/25 | 1,780 | 1,784 | 1,751 | 1,752 | -19 | -1.1% | 138,000 |
| 2012/06/22 | 1,792 | 1,808 | 1,759 | 1,771 | -50 | -2.7% | 231,700 |
| 2012/06/21 | 1,799 | 1,826 | 1,786 | 1,821 | +48 | +2.7% | 323,400 |
| 2012/06/20 | 1,757 | 1,781 | 1,749 | 1,773 | +36 | +2.1% | 115,200 |
| 2012/06/19 | 1,743 | 1,770 | 1,731 | 1,737 | -20 | -1.1% | 110,900 |
| 2012/06/18 | 1,752 | 1,766 | 1,733 | 1,757 | +42 | +2.4% | 110,900 |
| 2012/06/15 | 1,748 | 1,750 | 1,711 | 1,715 | -23 | -1.3% | 179,100 |
| 2012/06/14 | 1,725 | 1,742 | 1,710 | 1,738 | +12 | +0.7% | 159,800 |
| 2012/06/13 | 1,725 | 1,754 | 1,720 | 1,726 | +2 | +0.1% | 193,500 |
| 2012/06/12 | 1,688 | 1,729 | 1,685 | 1,724 | -4 | -0.2% | 200,800 |
| 2012/06/11 | 1,725 | 1,734 | 1,692 | 1,728 | +43 | +2.6% | 194,500 |
| 2012/06/08 | 1,692 | 1,697 | 1,667 | 1,685 | +3 | +0.2% | 369,900 |
| 2012/06/07 | 1,675 | 1,701 | 1,671 | 1,682 | +38 | +2.3% | 230,800 |
3001～
3050
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
