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 |
|---|---|---|---|---|---|---|---|
| 2011/12/28 | 1,549 | 1,550 | 1,532 | 1,538 | -17 | -1.1% | 43,300 |
| 2011/12/27 | 1,555 | 1,556 | 1,535 | 1,555 | -18 | -1.1% | 82,200 |
| 2011/12/26 | 1,587 | 1,587 | 1,549 | 1,573 | +21 | +1.4% | 96,300 |
| 2011/12/22 | 1,565 | 1,565 | 1,495 | 1,552 | -15 | -1% | 210,000 |
| 2011/12/21 | 1,561 | 1,591 | 1,561 | 1,567 | +35 | +2.3% | 129,000 |
| 2011/12/20 | 1,529 | 1,545 | 1,526 | 1,532 | +7 | +0.5% | 96,000 |
| 2011/12/19 | 1,545 | 1,546 | 1,510 | 1,525 | -33 | -2.1% | 123,800 |
| 2011/12/16 | 1,567 | 1,585 | 1,549 | 1,558 | +1 | +0.1% | 183,100 |
| 2011/12/15 | 1,567 | 1,596 | 1,550 | 1,557 | -9 | -0.6% | 163,300 |
| 2011/12/14 | 1,545 | 1,573 | 1,545 | 1,566 | +6 | +0.4% | 134,700 |
| 2011/12/13 | 1,569 | 1,576 | 1,544 | 1,560 | -41 | -2.6% | 188,500 |
| 2011/12/12 | 1,604 | 1,620 | 1,593 | 1,601 | +38 | +2.4% | 184,800 |
| 2011/12/09 | 1,541 | 1,583 | 1,541 | 1,563 | -14 | -0.9% | 186,400 |
| 2011/12/08 | 1,604 | 1,604 | 1,571 | 1,577 | -44 | -2.7% | 157,300 |
| 2011/12/07 | 1,605 | 1,629 | 1,601 | 1,621 | +31 | +1.9% | 122,700 |
| 2011/12/06 | 1,616 | 1,617 | 1,588 | 1,590 | -38 | -2.3% | 113,700 |
| 2011/12/05 | 1,638 | 1,645 | 1,615 | 1,628 | +1 | +0.1% | 75,300 |
| 2011/12/02 | 1,600 | 1,627 | 1,600 | 1,627 | +17 | +1.1% | 97,300 |
| 2011/12/01 | 1,630 | 1,635 | 1,606 | 1,610 | +14 | +0.9% | 126,700 |
| 2011/11/30 | 1,585 | 1,603 | 1,567 | 1,596 | -2 | -0.1% | 255,700 |
| 2011/11/29 | 1,567 | 1,598 | 1,544 | 1,598 | +46 | +3% | 103,900 |
| 2011/11/28 | 1,549 | 1,574 | 1,527 | 1,552 | +25 | +1.6% | 113,300 |
| 2011/11/25 | 1,510 | 1,535 | 1,503 | 1,527 | +22 | +1.5% | 135,200 |
| 2011/11/24 | 1,499 | 1,519 | 1,493 | 1,505 | -34 | -2.2% | 90,600 |
| 2011/11/22 | 1,517 | 1,544 | 1,507 | 1,539 | +9 | +0.6% | 152,000 |
| 2011/11/21 | 1,521 | 1,538 | 1,515 | 1,530 | +8 | +0.5% | 148,000 |
| 2011/11/18 | 1,483 | 1,526 | 1,480 | 1,522 | +19 | +1.3% | 154,200 |
| 2011/11/17 | 1,488 | 1,513 | 1,478 | 1,503 | +14 | +0.9% | 125,100 |
| 2011/11/16 | 1,512 | 1,512 | 1,481 | 1,489 | -22 | -1.5% | 97,000 |
| 2011/11/15 | 1,504 | 1,516 | 1,501 | 1,511 | -23 | -1.5% | 123,400 |
| 2011/11/14 | 1,538 | 1,556 | 1,528 | 1,534 | +7 | +0.5% | 170,200 |
| 2011/11/11 | 1,537 | 1,543 | 1,516 | 1,527 | -9 | -0.6% | 144,500 |
| 2011/11/10 | 1,521 | 1,545 | 1,505 | 1,536 | -48 | -3% | 160,700 |
| 2011/11/09 | 1,568 | 1,604 | 1,563 | 1,584 | +21 | +1.3% | 204,200 |
| 2011/11/08 | 1,568 | 1,589 | 1,542 | 1,563 | -34 | -2.1% | 132,900 |
| 2011/11/07 | 1,583 | 1,597 | 1,559 | 1,597 | -3 | -0.2% | 123,100 |
| 2011/11/04 | 1,578 | 1,608 | 1,561 | 1,600 | +32 | +2% | 150,000 |
| 2011/11/02 | 1,555 | 1,579 | 1,551 | 1,568 | -27 | -1.7% | 168,800 |
| 2011/11/01 | 1,625 | 1,625 | 1,564 | 1,595 | -59 | -3.6% | 239,300 |
| 2011/10/31 | 1,670 | 1,687 | 1,651 | 1,654 | +8 | +0.5% | 256,300 |
| 2011/10/28 | 1,645 | 1,669 | 1,636 | 1,646 | +30 | +1.9% | 132,900 |
| 2011/10/27 | 1,599 | 1,621 | 1,569 | 1,616 | +17 | +1.1% | 78,100 |
| 2011/10/26 | 1,550 | 1,617 | 1,548 | 1,599 | +34 | +2.2% | 187,700 |
| 2011/10/25 | 1,580 | 1,580 | 1,555 | 1,565 | +1 | +0.1% | 68,500 |
| 2011/10/24 | 1,553 | 1,568 | 1,533 | 1,564 | +33 | +2.2% | 102,700 |
| 2011/10/21 | 1,536 | 1,561 | 1,526 | 1,531 | -8 | -0.5% | 107,500 |
| 2011/10/20 | 1,552 | 1,562 | 1,532 | 1,539 | -19 | -1.2% | 158,300 |
| 2011/10/19 | 1,564 | 1,577 | 1,553 | 1,558 | +3 | +0.2% | 97,000 |
| 2011/10/18 | 1,558 | 1,569 | 1,551 | 1,555 | -22 | -1.4% | 70,200 |
| 2011/10/17 | 1,587 | 1,594 | 1,568 | 1,577 | +48 | +3.1% | 127,300 |
3351～
3400
件表示中 / 3778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 | 465,000円 | +13.0% | +18.7% | 1.51% | 21.04倍 | 2.68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 |
| 日 油 | 267,300円 | +5.7% | +2.9% | 1.80% | 16.69倍 | 2.21倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| エア・ウォーター | 263,400円 | +6.9% | +9.5% | 2.85% | 11.39倍 | 1.17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 |
| クラレ | 181,400円 | +1.6% | -15.3% | 2.98% | 17.13倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 269,300円 | -3.1% | -17.1% | 3.71% | 14.57倍 | 0.78倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
市場注目の銘柄
チャート関連のコラム
