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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,502 | 1,512 | 1,463 | 1,466 | -12 | -0.8% | 210,900 |
| 2011/08/23 | 1,447 | 1,481 | 1,442 | 1,478 | +52 | +3.6% | 260,500 |
| 2011/08/22 | 1,456 | 1,495 | 1,424 | 1,426 | -25 | -1.7% | 318,600 |
| 2011/08/19 | 1,491 | 1,500 | 1,446 | 1,451 | -60 | -4% | 268,800 |
| 2011/08/18 | 1,533 | 1,544 | 1,505 | 1,511 | -26 | -1.7% | 162,000 |
| 2011/08/17 | 1,566 | 1,581 | 1,536 | 1,537 | -28 | -1.8% | 206,100 |
| 2011/08/16 | 1,551 | 1,569 | 1,541 | 1,565 | +34 | +2.2% | 178,700 |
| 2011/08/15 | 1,533 | 1,550 | 1,524 | 1,531 | +30 | +2% | 188,700 |
| 2011/08/12 | 1,565 | 1,580 | 1,496 | 1,501 | -31 | -2% | 525,700 |
| 2011/08/11 | 1,557 | 1,568 | 1,522 | 1,532 | -67 | -4.2% | 447,000 |
| 2011/08/10 | 1,629 | 1,630 | 1,592 | 1,599 | +9 | +0.6% | 114,300 |
| 2011/08/09 | 1,549 | 1,590 | 1,504 | 1,590 | -5 | -0.3% | 193,200 |
| 2011/08/08 | 1,592 | 1,610 | 1,583 | 1,595 | -33 | -2% | 136,000 |
| 2011/08/05 | 1,590 | 1,637 | 1,590 | 1,628 | -40 | -2.4% | 262,400 |
| 2011/08/04 | 1,665 | 1,680 | 1,646 | 1,668 | +5 | +0.3% | 147,000 |
| 2011/08/03 | 1,649 | 1,666 | 1,613 | 1,663 | -46 | -2.7% | 345,500 |
| 2011/08/02 | 1,718 | 1,722 | 1,686 | 1,709 | -37 | -2.1% | 235,500 |
| 2011/08/01 | 1,724 | 1,766 | 1,722 | 1,746 | +18 | +1% | 75,600 |
| 2011/07/29 | 1,750 | 1,756 | 1,728 | 1,728 | -17 | -1% | 92,200 |
| 2011/07/28 | 1,747 | 1,763 | 1,738 | 1,745 | -33 | -1.9% | 124,500 |
| 2011/07/27 | 1,750 | 1,783 | 1,735 | 1,778 | +17 | +1% | 170,700 |
| 2011/07/26 | 1,762 | 1,773 | 1,752 | 1,761 | -11 | -0.6% | 95,300 |
| 2011/07/25 | 1,778 | 1,793 | 1,764 | 1,772 | +11 | +0.6% | 139,300 |
| 2011/07/22 | 1,775 | 1,783 | 1,757 | 1,761 | +20 | +1.1% | 131,500 |
| 2011/07/21 | 1,744 | 1,749 | 1,730 | 1,741 | -10 | -0.6% | 74,300 |
| 2011/07/20 | 1,760 | 1,769 | 1,745 | 1,751 | +16 | +0.9% | 131,500 |
| 2011/07/19 | 1,740 | 1,772 | 1,730 | 1,735 | -5 | -0.3% | 159,100 |
| 2011/07/15 | 1,733 | 1,755 | 1,721 | 1,740 | ±0 | ±0% | 116,200 |
| 2011/07/14 | 1,730 | 1,751 | 1,716 | 1,740 | -3 | -0.2% | 89,700 |
| 2011/07/13 | 1,730 | 1,749 | 1,726 | 1,743 | +10 | +0.6% | 125,900 |
| 2011/07/12 | 1,737 | 1,745 | 1,726 | 1,733 | -24 | -1.4% | 108,600 |
| 2011/07/11 | 1,749 | 1,767 | 1,749 | 1,757 | -3 | -0.2% | 94,000 |
| 2011/07/08 | 1,762 | 1,773 | 1,751 | 1,760 | +1 | +0.1% | 102,200 |
| 2011/07/07 | 1,755 | 1,765 | 1,738 | 1,759 | +4 | +0.2% | 85,800 |
| 2011/07/06 | 1,710 | 1,755 | 1,710 | 1,755 | +44 | +2.6% | 166,400 |
| 2011/07/05 | 1,711 | 1,724 | 1,704 | 1,711 | -10 | -0.6% | 113,700 |
| 2011/07/04 | 1,744 | 1,746 | 1,707 | 1,721 | -6 | -0.3% | 154,300 |
| 2011/07/01 | 1,739 | 1,746 | 1,719 | 1,727 | ±0 | ±0% | 123,200 |
| 2011/06/30 | 1,718 | 1,728 | 1,697 | 1,727 | +21 | +1.2% | 164,000 |
| 2011/06/29 | 1,685 | 1,706 | 1,681 | 1,706 | +49 | +3% | 181,300 |
| 2011/06/28 | 1,651 | 1,670 | 1,641 | 1,657 | +16 | +1% | 142,900 |
| 2011/06/27 | 1,662 | 1,662 | 1,635 | 1,641 | -19 | -1.1% | 175,400 |
| 2011/06/24 | 1,639 | 1,662 | 1,639 | 1,660 | +22 | +1.3% | 136,500 |
| 2011/06/23 | 1,664 | 1,671 | 1,630 | 1,638 | -44 | -2.6% | 201,900 |
| 2011/06/22 | 1,655 | 1,689 | 1,642 | 1,682 | +27 | +1.6% | 199,100 |
| 2011/06/21 | 1,657 | 1,665 | 1,638 | 1,655 | +4 | +0.2% | 103,700 |
| 2011/06/20 | 1,649 | 1,676 | 1,649 | 1,651 | +2 | +0.1% | 126,000 |
| 2011/06/17 | 1,682 | 1,690 | 1,647 | 1,649 | -35 | -2.1% | 183,200 |
| 2011/06/16 | 1,704 | 1,710 | 1,683 | 1,684 | -42 | -2.4% | 210,800 |
| 2011/06/15 | 1,740 | 1,740 | 1,710 | 1,726 | -20 | -1.1% | 236,300 |
3401～
3450
件表示中 / 3744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 | 405,400円 | +10.5% | +10.6% | 1.73% | 19.75倍 | 2.42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 |
| クラレ | 185,200円 | +4.0% | +4.3% | 2.92% | 13.14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 | 252,800円 | -5.6% | -17.1% | 3.96% | 13.67倍 | 0.74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 |
| エア・ウォーター | 216,800円 | +6.9% | +9.5% | 3.46% | 9.38倍 | 0.96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 |
| ライオン | 146,100円 | +1.7% | +8.5% | 2.05% | 16.15倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
