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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,775 | 1,782 | 1,757 | 1,782 | +34 | +1.9% | 127,900 |
| 2010/12/30 | 1,762 | 1,762 | 1,735 | 1,748 | -7 | -0.4% | 103,300 |
| 2010/12/29 | 1,737 | 1,756 | 1,736 | 1,755 | +18 | +1% | 76,700 |
| 2010/12/28 | 1,742 | 1,746 | 1,735 | 1,737 | -13 | -0.7% | 62,600 |
| 2010/12/27 | 1,736 | 1,753 | 1,731 | 1,750 | +22 | +1.3% | 127,900 |
| 2010/12/24 | 1,753 | 1,753 | 1,725 | 1,728 | -18 | -1% | 103,300 |
| 2010/12/22 | 1,780 | 1,785 | 1,743 | 1,746 | -32 | -1.8% | 185,700 |
| 2010/12/21 | 1,770 | 1,787 | 1,760 | 1,778 | -11 | -0.6% | 215,600 |
| 2010/12/20 | 1,796 | 1,804 | 1,775 | 1,789 | -11 | -0.6% | 161,800 |
| 2010/12/17 | 1,786 | 1,816 | 1,778 | 1,800 | -8 | -0.4% | 367,500 |
| 2010/12/16 | 1,779 | 1,821 | 1,768 | 1,808 | +30 | +1.7% | 345,800 |
| 2010/12/15 | 1,762 | 1,778 | 1,761 | 1,778 | +5 | +0.3% | 179,700 |
| 2010/12/14 | 1,778 | 1,794 | 1,761 | 1,773 | -5 | -0.3% | 214,900 |
| 2010/12/13 | 1,738 | 1,786 | 1,719 | 1,778 | +71 | +4.2% | 313,300 |
| 2010/12/10 | 1,726 | 1,747 | 1,702 | 1,707 | -26 | -1.5% | 265,200 |
| 2010/12/09 | 1,748 | 1,770 | 1,724 | 1,733 | -13 | -0.7% | 207,600 |
| 2010/12/08 | 1,735 | 1,757 | 1,730 | 1,746 | -5 | -0.3% | 359,800 |
| 2010/12/07 | 1,658 | 1,775 | 1,654 | 1,751 | +113 | +6.9% | 835,600 |
| 2010/12/06 | 1,610 | 1,642 | 1,610 | 1,638 | +31 | +1.9% | 181,200 |
| 2010/12/03 | 1,609 | 1,626 | 1,595 | 1,607 | +17 | +1.1% | 193,900 |
| 2010/12/02 | 1,592 | 1,592 | 1,574 | 1,590 | +29 | +1.9% | 172,300 |
| 2010/12/01 | 1,550 | 1,562 | 1,546 | 1,561 | +13 | +0.8% | 127,600 |
| 2010/11/30 | 1,573 | 1,582 | 1,548 | 1,548 | -34 | -2.1% | 124,500 |
| 2010/11/29 | 1,577 | 1,599 | 1,570 | 1,582 | +5 | +0.3% | 92,800 |
| 2010/11/26 | 1,583 | 1,606 | 1,576 | 1,577 | -10 | -0.6% | 139,000 |
| 2010/11/25 | 1,599 | 1,599 | 1,580 | 1,587 | -17 | -1.1% | 219,000 |
| 2010/11/24 | 1,571 | 1,610 | 1,571 | 1,604 | -11 | -0.7% | 218,600 |
| 2010/11/22 | 1,553 | 1,637 | 1,553 | 1,615 | +75 | +4.9% | 351,700 |
| 2010/11/19 | 1,569 | 1,569 | 1,533 | 1,540 | -25 | -1.6% | 137,700 |
| 2010/11/18 | 1,512 | 1,570 | 1,500 | 1,565 | +71 | +4.8% | 381,100 |
| 2010/11/17 | 1,490 | 1,504 | 1,488 | 1,494 | -2 | -0.1% | 139,100 |
| 2010/11/16 | 1,512 | 1,525 | 1,492 | 1,496 | -1 | -0.1% | 131,000 |
| 2010/11/15 | 1,487 | 1,506 | 1,481 | 1,497 | +26 | +1.8% | 174,300 |
| 2010/11/12 | 1,483 | 1,502 | 1,470 | 1,471 | -25 | -1.7% | 143,300 |
| 2010/11/11 | 1,481 | 1,504 | 1,473 | 1,496 | +3 | +0.2% | 269,000 |
| 2010/11/10 | 1,503 | 1,524 | 1,483 | 1,493 | -13 | -0.9% | 249,300 |
| 2010/11/09 | 1,521 | 1,524 | 1,487 | 1,506 | -23 | -1.5% | 210,600 |
| 2010/11/08 | 1,530 | 1,546 | 1,522 | 1,529 | +17 | +1.1% | 212,100 |
| 2010/11/05 | 1,476 | 1,545 | 1,476 | 1,512 | +29 | +2% | 224,900 |
| 2010/11/04 | 1,481 | 1,492 | 1,464 | 1,483 | +23 | +1.6% | 202,800 |
| 2010/11/02 | 1,471 | 1,477 | 1,452 | 1,460 | -10 | -0.7% | 106,800 |
| 2010/11/01 | 1,473 | 1,489 | 1,451 | 1,470 | -18 | -1.2% | 88,000 |
| 2010/10/29 | 1,491 | 1,519 | 1,479 | 1,488 | +1 | +0.1% | 185,600 |
| 2010/10/28 | 1,499 | 1,511 | 1,483 | 1,487 | -13 | -0.9% | 117,900 |
| 2010/10/27 | 1,511 | 1,512 | 1,496 | 1,500 | -12 | -0.8% | 78,800 |
| 2010/10/26 | 1,518 | 1,537 | 1,501 | 1,512 | +1 | +0.1% | 144,700 |
| 2010/10/25 | 1,515 | 1,563 | 1,509 | 1,511 | -15 | -1% | 336,500 |
| 2010/10/22 | 1,517 | 1,541 | 1,500 | 1,526 | -1 | -0.1% | 198,700 |
| 2010/10/21 | 1,545 | 1,545 | 1,504 | 1,527 | -19 | -1.2% | 166,200 |
| 2010/10/20 | 1,543 | 1,578 | 1,517 | 1,546 | -32 | -2% | 104,000 |
3401～
3450
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
