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 |
|---|---|---|---|---|---|---|---|
| 2012/03/19 | 1,967 | 1,970 | 1,946 | 1,949 | -11 | -0.6% | 288,300 |
| 2012/03/16 | 1,962 | 1,965 | 1,944 | 1,960 | +8 | +0.4% | 302,000 |
| 2012/03/15 | 1,959 | 1,964 | 1,939 | 1,952 | +8 | +0.4% | 228,800 |
| 2012/03/14 | 1,955 | 1,957 | 1,937 | 1,944 | +15 | +0.8% | 289,600 |
| 2012/03/13 | 1,958 | 1,958 | 1,916 | 1,929 | -11 | -0.6% | 345,100 |
| 2012/03/12 | 1,986 | 1,986 | 1,933 | 1,940 | +12 | +0.6% | 380,100 |
| 2012/03/09 | 1,943 | 1,947 | 1,919 | 1,928 | +13 | +0.7% | 521,900 |
| 2012/03/08 | 1,900 | 1,916 | 1,886 | 1,915 | +56 | +3% | 325,000 |
| 2012/03/07 | 1,839 | 1,862 | 1,828 | 1,859 | +3 | +0.2% | 480,600 |
| 2012/03/06 | 1,892 | 1,896 | 1,843 | 1,856 | -15 | -0.8% | 502,900 |
| 2012/03/05 | 1,878 | 1,895 | 1,865 | 1,871 | +5 | +0.3% | 412,400 |
| 2012/03/02 | 1,878 | 1,880 | 1,837 | 1,866 | +8 | +0.4% | 382,000 |
| 2012/03/01 | 1,828 | 1,879 | 1,828 | 1,858 | +2 | +0.1% | 393,900 |
| 2012/02/29 | 1,853 | 1,903 | 1,850 | 1,856 | -18 | -1% | 675,800 |
| 2012/02/28 | 1,877 | 1,879 | 1,836 | 1,874 | -28 | -1.5% | 699,100 |
| 2012/02/27 | 1,919 | 1,926 | 1,895 | 1,902 | +5 | +0.3% | 252,900 |
| 2012/02/24 | 1,897 | 1,914 | 1,887 | 1,897 | +4 | +0.2% | 261,800 |
| 2012/02/23 | 1,896 | 1,902 | 1,869 | 1,893 | -3 | -0.2% | 339,200 |
| 2012/02/22 | 1,854 | 1,900 | 1,854 | 1,896 | +49 | +2.7% | 366,400 |
| 2012/02/21 | 1,836 | 1,870 | 1,836 | 1,847 | +12 | +0.7% | 195,000 |
| 2012/02/20 | 1,877 | 1,879 | 1,831 | 1,835 | -12 | -0.6% | 205,000 |
| 2012/02/17 | 1,835 | 1,859 | 1,831 | 1,847 | +37 | +2% | 159,700 |
| 2012/02/16 | 1,824 | 1,835 | 1,800 | 1,810 | -14 | -0.8% | 290,600 |
| 2012/02/15 | 1,806 | 1,833 | 1,798 | 1,824 | +9 | +0.5% | 348,900 |
| 2012/02/14 | 1,780 | 1,823 | 1,776 | 1,815 | +20 | +1.1% | 242,000 |
| 2012/02/13 | 1,792 | 1,812 | 1,780 | 1,795 | ±0 | ±0% | 219,600 |
| 2012/02/10 | 1,818 | 1,826 | 1,784 | 1,795 | -12 | -0.7% | 232,200 |
| 2012/02/09 | 1,782 | 1,819 | 1,782 | 1,807 | +13 | +0.7% | 297,900 |
| 2012/02/08 | 1,769 | 1,809 | 1,767 | 1,794 | +36 | +2% | 391,700 |
| 2012/02/07 | 1,754 | 1,771 | 1,729 | 1,758 | -6 | -0.3% | 179,000 |
| 2012/02/06 | 1,757 | 1,770 | 1,740 | 1,764 | +37 | +2.1% | 222,200 |
| 2012/02/03 | 1,710 | 1,758 | 1,710 | 1,727 | +48 | +2.9% | 554,500 |
| 2012/02/02 | 1,715 | 1,719 | 1,677 | 1,679 | -20 | -1.2% | 276,100 |
| 2012/02/01 | 1,673 | 1,706 | 1,673 | 1,699 | +32 | +1.9% | 269,200 |
| 2012/01/31 | 1,659 | 1,679 | 1,656 | 1,667 | +1 | +0.1% | 232,800 |
| 2012/01/30 | 1,672 | 1,685 | 1,661 | 1,666 | -6 | -0.4% | 162,900 |
| 2012/01/27 | 1,668 | 1,677 | 1,661 | 1,672 | -5 | -0.3% | 168,000 |
| 2012/01/26 | 1,670 | 1,679 | 1,663 | 1,677 | +14 | +0.8% | 313,300 |
| 2012/01/25 | 1,648 | 1,672 | 1,642 | 1,663 | +47 | +2.9% | 481,100 |
| 2012/01/24 | 1,611 | 1,619 | 1,606 | 1,616 | +10 | +0.6% | 289,000 |
| 2012/01/23 | 1,610 | 1,610 | 1,596 | 1,606 | -3 | -0.2% | 231,000 |
| 2012/01/20 | 1,588 | 1,615 | 1,588 | 1,609 | +26 | +1.6% | 343,600 |
| 2012/01/19 | 1,568 | 1,588 | 1,567 | 1,583 | +13 | +0.8% | 292,600 |
| 2012/01/18 | 1,555 | 1,576 | 1,543 | 1,570 | +23 | +1.5% | 197,500 |
| 2012/01/17 | 1,544 | 1,555 | 1,535 | 1,547 | +4 | +0.3% | 140,800 |
| 2012/01/16 | 1,540 | 1,550 | 1,524 | 1,543 | -13 | -0.8% | 67,300 |
| 2012/01/13 | 1,562 | 1,570 | 1,555 | 1,556 | +4 | +0.3% | 159,200 |
| 2012/01/12 | 1,551 | 1,556 | 1,534 | 1,552 | -7 | -0.4% | 158,000 |
| 2012/01/11 | 1,561 | 1,572 | 1,557 | 1,559 | +8 | +0.5% | 62,700 |
| 2012/01/10 | 1,555 | 1,564 | 1,541 | 1,551 | +2 | +0.1% | 189,300 |
3201～
3250
件表示中 / 3683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 | 287,300円 | +10.5% | +10.6% | 2.44% | 13.96倍 | 1.71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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.91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 |
| 関西ペ | 219,200円 | +3.2% | +0.5% | 2.01% | 9.66倍 | 1.39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 | 593,900円 | +4.1% | -4.4% | 2.36% | 24.56倍 | 1.24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 | 348,200円 | -5.6% | -1.3% | 2.15% | 10.04倍 | 1.26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
