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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 7,170 | 7,290 | 7,150 | 7,260 | +90 | +1.3% | 323,000 |
| 2023/02/22 | 7,270 | 7,300 | 7,130 | 7,170 | -50 | -0.7% | 351,700 |
| 2023/02/21 | 7,210 | 7,310 | 7,200 | 7,220 | -20 | -0.3% | 186,200 |
| 2023/02/20 | 7,220 | 7,250 | 7,130 | 7,240 | +10 | +0.1% | 199,000 |
| 2023/02/17 | 7,220 | 7,310 | 7,150 | 7,230 | +60 | +0.8% | 402,100 |
| 2023/02/16 | 7,220 | 7,230 | 7,060 | 7,170 | +90 | +1.3% | 369,600 |
| 2023/02/15 | 6,960 | 7,080 | 6,900 | 7,080 | +130 | +1.9% | 515,800 |
| 2023/02/14 | 6,750 | 7,080 | 6,690 | 6,950 | +500 | +7.8% | 856,000 |
| 2023/02/13 | 6,490 | 6,520 | 6,420 | 6,450 | -120 | -1.8% | 202,800 |
| 2023/02/10 | 6,450 | 6,580 | 6,450 | 6,570 | +50 | +0.8% | 146,800 |
| 2023/02/09 | 6,430 | 6,520 | 6,420 | 6,520 | +40 | +0.6% | 100,400 |
| 2023/02/08 | 6,510 | 6,550 | 6,460 | 6,480 | -30 | -0.5% | 103,200 |
| 2023/02/07 | 6,330 | 6,570 | 6,320 | 6,510 | +50 | +0.8% | 198,800 |
| 2023/02/06 | 6,510 | 6,530 | 6,380 | 6,460 | ±0 | ±0% | 125,000 |
| 2023/02/03 | 6,440 | 6,490 | 6,420 | 6,460 | -20 | -0.3% | 81,900 |
| 2023/02/02 | 6,420 | 6,490 | 6,390 | 6,480 | +70 | +1.1% | 148,600 |
| 2023/02/01 | 6,440 | 6,470 | 6,370 | 6,410 | +60 | +0.9% | 185,000 |
| 2023/01/31 | 6,370 | 6,420 | 6,340 | 6,350 | ±0 | ±0% | 143,900 |
| 2023/01/30 | 6,360 | 6,430 | 6,330 | 6,350 | +20 | +0.3% | 174,000 |
| 2023/01/27 | 6,400 | 6,430 | 6,300 | 6,330 | -120 | -1.9% | 328,100 |
| 2023/01/26 | 6,500 | 6,560 | 6,420 | 6,450 | -30 | -0.5% | 229,900 |
| 2023/01/25 | 6,450 | 6,510 | 6,420 | 6,480 | +10 | +0.2% | 121,400 |
| 2023/01/24 | 6,530 | 6,590 | 6,470 | 6,470 | +170 | +2.7% | 245,700 |
| 2023/01/23 | 6,350 | 6,350 | 6,250 | 6,300 | +70 | +1.1% | 160,800 |
| 2023/01/20 | 6,100 | 6,250 | 6,080 | 6,230 | +90 | +1.5% | 114,900 |
| 2023/01/19 | 6,210 | 6,220 | 6,130 | 6,140 | -130 | -2.1% | 119,100 |
| 2023/01/18 | 6,190 | 6,340 | 6,160 | 6,270 | +120 | +2% | 142,400 |
| 2023/01/17 | 6,050 | 6,190 | 6,050 | 6,150 | +80 | +1.3% | 103,500 |
| 2023/01/16 | 6,130 | 6,170 | 6,060 | 6,070 | -120 | -1.9% | 217,900 |
| 2023/01/13 | 6,240 | 6,290 | 6,160 | 6,190 | -70 | -1.1% | 179,700 |
| 2023/01/12 | 6,280 | 6,320 | 6,240 | 6,260 | +10 | +0.2% | 132,700 |
| 2023/01/11 | 6,200 | 6,260 | 6,170 | 6,250 | +70 | +1.1% | 130,400 |
| 2023/01/10 | 6,200 | 6,290 | 6,130 | 6,180 | +130 | +2.1% | 227,200 |
| 2023/01/06 | 5,890 | 6,090 | 5,870 | 6,050 | +110 | +1.9% | 178,900 |
| 2023/01/05 | 5,840 | 5,970 | 5,830 | 5,940 | +130 | +2.2% | 200,300 |
| 2023/01/04 | 5,910 | 5,910 | 5,770 | 5,810 | -180 | -3% | 221,600 |
| 2022/12/30 | 6,060 | 6,080 | 5,990 | 5,990 | +10 | +0.2% | 134,800 |
| 2022/12/29 | 5,880 | 6,000 | 5,880 | 5,980 | -180 | -2.9% | 287,100 |
| 2022/12/28 | 6,160 | 6,170 | 6,100 | 6,160 | -40 | -0.6% | 152,700 |
| 2022/12/27 | 6,230 | 6,230 | 6,110 | 6,200 | +40 | +0.6% | 141,800 |
| 2022/12/26 | 6,150 | 6,190 | 6,150 | 6,160 | -20 | -0.3% | 88,800 |
| 2022/12/23 | 6,190 | 6,220 | 6,140 | 6,180 | -110 | -1.7% | 111,000 |
| 2022/12/22 | 6,310 | 6,340 | 6,280 | 6,290 | +10 | +0.2% | 113,700 |
| 2022/12/21 | 6,410 | 6,430 | 6,260 | 6,280 | -170 | -2.6% | 226,100 |
| 2022/12/20 | 6,600 | 6,660 | 6,390 | 6,450 | -150 | -2.3% | 222,100 |
| 2022/12/19 | 6,610 | 6,660 | 6,600 | 6,600 | -60 | -0.9% | 59,800 |
| 2022/12/16 | 6,650 | 6,680 | 6,630 | 6,660 | -120 | -1.8% | 162,100 |
| 2022/12/15 | 6,680 | 6,840 | 6,680 | 6,780 | -30 | -0.4% | 116,900 |
| 2022/12/14 | 6,770 | 6,850 | 6,750 | 6,810 | +60 | +0.9% | 112,700 |
| 2022/12/13 | 6,780 | 6,790 | 6,720 | 6,750 | +20 | +0.3% | 142,900 |
301～
350
件表示中 / 3457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 | 436,700円 | +10.4% | +14.2% | 1.33% | 30.06倍 | 2.88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 |
| 東ソー | 197,500円 | +8.4% | +2.2% | 4.30% | 10.66倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| コーセー | 982,200円 | +3.9% | +2.7% | 1.43% | 44.48倍 | 2.10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 |
| 住友化 | 33,500円 | +9.1% | - | 2.69% | 27.40倍 | 0.56倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| エア・ウォーター | 225,300円 | +7.4% | +13.9% | 2.84% | 10.28倍 | 1.06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
