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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,750 | 1,751 | 1,725 | 1,747 | +13 | +0.7% | 106,900 |
| 2011/05/31 | 1,720 | 1,747 | 1,714 | 1,734 | +23 | +1.3% | 165,800 |
| 2011/05/30 | 1,721 | 1,725 | 1,687 | 1,711 | -7 | -0.4% | 126,100 |
| 2011/05/27 | 1,691 | 1,726 | 1,672 | 1,718 | +17 | +1% | 200,000 |
| 2011/05/26 | 1,671 | 1,706 | 1,671 | 1,701 | +31 | +1.9% | 152,000 |
| 2011/05/25 | 1,699 | 1,699 | 1,659 | 1,670 | -16 | -0.9% | 123,600 |
| 2011/05/24 | 1,692 | 1,694 | 1,671 | 1,686 | -5 | -0.3% | 149,100 |
| 2011/05/23 | 1,695 | 1,708 | 1,672 | 1,691 | -20 | -1.2% | 153,100 |
| 2011/05/20 | 1,730 | 1,747 | 1,711 | 1,711 | -34 | -1.9% | 160,900 |
| 2011/05/19 | 1,762 | 1,775 | 1,730 | 1,745 | -23 | -1.3% | 211,900 |
| 2011/05/18 | 1,739 | 1,775 | 1,737 | 1,768 | +42 | +2.4% | 311,600 |
| 2011/05/17 | 1,720 | 1,737 | 1,697 | 1,726 | +7 | +0.4% | 226,200 |
| 2011/05/16 | 1,711 | 1,736 | 1,707 | 1,719 | -13 | -0.8% | 180,800 |
| 2011/05/13 | 1,754 | 1,754 | 1,711 | 1,732 | -14 | -0.8% | 335,500 |
| 2011/05/12 | 1,742 | 1,771 | 1,737 | 1,746 | -19 | -1.1% | 324,300 |
| 2011/05/11 | 1,716 | 1,771 | 1,715 | 1,765 | +57 | +3.3% | 443,600 |
| 2011/05/10 | 1,714 | 1,726 | 1,688 | 1,708 | +4 | +0.2% | 152,800 |
| 2011/05/09 | 1,721 | 1,723 | 1,699 | 1,704 | -4 | -0.2% | 133,800 |
| 2011/05/06 | 1,732 | 1,732 | 1,684 | 1,708 | -28 | -1.6% | 208,900 |
| 2011/05/02 | 1,710 | 1,740 | 1,701 | 1,736 | +27 | +1.6% | 209,100 |
| 2011/04/28 | 1,694 | 1,738 | 1,690 | 1,709 | +63 | +3.8% | 451,900 |
| 2011/04/27 | 1,637 | 1,652 | 1,633 | 1,646 | +12 | +0.7% | 179,500 |
| 2011/04/26 | 1,646 | 1,650 | 1,621 | 1,634 | +13 | +0.8% | 240,200 |
| 2011/04/25 | 1,638 | 1,657 | 1,605 | 1,621 | +12 | +0.7% | 207,600 |
| 2011/04/22 | 1,583 | 1,623 | 1,571 | 1,609 | +7 | +0.4% | 172,200 |
| 2011/04/21 | 1,614 | 1,619 | 1,593 | 1,602 | +5 | +0.3% | 124,600 |
| 2011/04/20 | 1,590 | 1,599 | 1,566 | 1,597 | +24 | +1.5% | 144,500 |
| 2011/04/19 | 1,572 | 1,587 | 1,560 | 1,573 | -30 | -1.9% | 168,100 |
| 2011/04/18 | 1,621 | 1,627 | 1,582 | 1,603 | ±0 | ±0% | 131,200 |
| 2011/04/15 | 1,594 | 1,620 | 1,587 | 1,603 | +31 | +2% | 335,500 |
| 2011/04/14 | 1,542 | 1,586 | 1,537 | 1,572 | +33 | +2.1% | 246,100 |
| 2011/04/13 | 1,501 | 1,553 | 1,501 | 1,539 | +17 | +1.1% | 122,100 |
| 2011/04/12 | 1,527 | 1,546 | 1,514 | 1,522 | -26 | -1.7% | 189,400 |
| 2011/04/11 | 1,534 | 1,567 | 1,526 | 1,548 | -4 | -0.3% | 213,200 |
| 2011/04/08 | 1,531 | 1,575 | 1,512 | 1,552 | ±0 | ±0% | 300,300 |
| 2011/04/07 | 1,572 | 1,593 | 1,545 | 1,552 | -18 | -1.1% | 170,600 |
| 2011/04/06 | 1,598 | 1,598 | 1,550 | 1,570 | -36 | -2.2% | 193,500 |
| 2011/04/05 | 1,646 | 1,646 | 1,581 | 1,606 | -51 | -3.1% | 246,000 |
| 2011/04/04 | 1,671 | 1,671 | 1,643 | 1,657 | -5 | -0.3% | 167,600 |
| 2011/04/01 | 1,714 | 1,715 | 1,661 | 1,662 | -52 | -3% | 177,300 |
| 2011/03/31 | 1,704 | 1,719 | 1,685 | 1,714 | +1 | +0.1% | 152,400 |
| 2011/03/30 | 1,658 | 1,723 | 1,635 | 1,713 | +47 | +2.8% | 242,000 |
| 2011/03/29 | 1,632 | 1,676 | 1,618 | 1,666 | +29 | +1.8% | 251,000 |
| 2011/03/28 | 1,590 | 1,638 | 1,577 | 1,637 | +28 | +1.7% | 237,700 |
| 2011/03/25 | 1,646 | 1,646 | 1,589 | 1,609 | +15 | +0.9% | 218,200 |
| 2011/03/24 | 1,569 | 1,614 | 1,550 | 1,594 | +15 | +0.9% | 279,100 |
| 2011/03/23 | 1,611 | 1,611 | 1,562 | 1,579 | -40 | -2.5% | 186,300 |
| 2011/03/22 | 1,605 | 1,624 | 1,569 | 1,619 | +103 | +6.8% | 149,700 |
| 2011/03/18 | 1,481 | 1,541 | 1,480 | 1,516 | +65 | +4.5% | 207,600 |
| 2011/03/17 | 1,420 | 1,497 | 1,394 | 1,451 | -43 | -2.9% | 357,200 |
3301～
3350
件表示中 / 3585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 | 343,000円 | +19.2% | +25.3% | 1.69% | 21.01倍 | 2.14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 |
| ライオン | 179,900円 | +1.8% | +34.1% | 1.50% | 26.17倍 | 1.74倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 小林製薬 | 568,300円 | -2.6% | -6.7% | 1.79% | 39.48倍 | 2.02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 |
| デクセリアルス | 242,400円 | +1.7% | - | 2.15% | 18.16倍 | 4.28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 |
| エア・ウォーター | 186,200円 | +7.4% | +13.9% | 3.44% | 8.51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 |
市場注目の銘柄
チャート関連のコラム
