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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,520 | 4,607 | 4,486 | 4,607 | +40 | +0.9% | 830,200 |
| 2024/02/28 | 4,499 | 4,627 | 4,473 | 4,567 | +38 | +0.8% | 983,600 |
| 2024/02/27 | 4,518 | 4,557 | 4,467 | 4,529 | +29 | +0.6% | 1,025,200 |
| 2024/02/26 | 4,515 | 4,671 | 4,500 | 4,500 | +125 | +2.9% | 2,537,400 |
| 2024/02/22 | 4,351 | 4,390 | 4,276 | 4,375 | +234 | +5.7% | 1,423,300 |
| 2024/02/21 | 4,093 | 4,161 | 4,035 | 4,141 | -22 | -0.5% | 934,600 |
| 2024/02/20 | 4,072 | 4,200 | 4,058 | 4,163 | +23 | +0.6% | 1,001,600 |
| 2024/02/19 | 4,250 | 4,250 | 4,092 | 4,140 | -53 | -1.3% | 739,700 |
| 2024/02/16 | 4,289 | 4,340 | 4,075 | 4,193 | +29 | +0.7% | 1,416,300 |
| 2024/02/15 | 4,245 | 4,245 | 4,079 | 4,164 | +113 | +2.8% | 1,476,000 |
| 2024/02/14 | 3,879 | 4,156 | 3,801 | 4,051 | +382 | +10.4% | 2,740,000 |
| 2024/02/13 | 3,630 | 3,698 | 3,611 | 3,669 | +142 | +4% | 1,178,900 |
| 2024/02/09 | 3,538 | 3,559 | 3,503 | 3,527 | -32 | -0.9% | 552,900 |
| 2024/02/08 | 3,560 | 3,588 | 3,514 | 3,559 | +40 | +1.1% | 590,200 |
| 2024/02/07 | 3,451 | 3,537 | 3,437 | 3,519 | +33 | +0.9% | 564,500 |
| 2024/02/06 | 3,501 | 3,578 | 3,479 | 3,486 | +52 | +1.5% | 929,700 |
| 2024/02/05 | 3,470 | 3,472 | 3,390 | 3,434 | -15 | -0.4% | 573,400 |
| 2024/02/02 | 3,441 | 3,475 | 3,405 | 3,449 | +42 | +1.2% | 656,800 |
| 2024/02/01 | 3,358 | 3,415 | 3,358 | 3,407 | +4 | +0.1% | 393,900 |
| 2024/01/31 | 3,345 | 3,403 | 3,320 | 3,403 | -12 | -0.4% | 506,900 |
| 2024/01/30 | 3,379 | 3,439 | 3,376 | 3,415 | +38 | +1.1% | 372,400 |
| 2024/01/29 | 3,391 | 3,417 | 3,346 | 3,377 | -8 | -0.2% | 535,800 |
| 2024/01/26 | 3,371 | 3,450 | 3,350 | 3,385 | -84 | -2.4% | 676,700 |
| 2024/01/25 | 3,370 | 3,485 | 3,360 | 3,469 | +134 | +4% | 927,000 |
| 2024/01/24 | 3,359 | 3,390 | 3,314 | 3,335 | -32 | -1% | 581,600 |
| 2024/01/23 | 3,430 | 3,449 | 3,341 | 3,367 | -70 | -2% | 943,800 |
| 2024/01/22 | 3,451 | 3,478 | 3,395 | 3,437 | +56 | +1.7% | 966,600 |
| 2024/01/19 | 3,265 | 3,388 | 3,265 | 3,381 | +278 | +9% | 1,839,000 |
| 2024/01/18 | 3,073 | 3,169 | 3,070 | 3,103 | +18 | +0.6% | 752,300 |
| 2024/01/17 | 3,165 | 3,189 | 3,081 | 3,085 | -67 | -2.1% | 1,054,600 |
| 2024/01/16 | 3,245 | 3,245 | 3,103 | 3,152 | -69 | -2.1% | 1,106,300 |
| 2024/01/15 | 3,121 | 3,229 | 3,121 | 3,221 | +118 | +3.8% | 1,119,700 |
| 2024/01/12 | 3,208 | 3,222 | 3,038 | 3,103 | -104 | -3.2% | 1,152,700 |
| 2024/01/11 | 3,155 | 3,208 | 3,134 | 3,207 | +103 | +3.3% | 602,100 |
| 2024/01/10 | 3,076 | 3,129 | 3,076 | 3,104 | +2 | +0.1% | 507,600 |
| 2024/01/09 | 3,101 | 3,170 | 3,086 | 3,102 | +105.5 | +3.5% | 548,500 |
| 2024/01/05 | 3,062 | 3,073 | 2,990.5 | 2,996.5 | -78.5 | -2.6% | 674,500 |
| 2024/01/04 | 3,042 | 3,097 | 2,980 | 3,075 | -37 | -1.2% | 610,700 |
| 2023/12/29 | 3,146 | 3,164 | 3,095 | 3,112 | -26 | -0.8% | 468,800 |
| 2023/12/28 | 3,140 | 3,144 | 3,108 | 3,138 | -6,355 | -66.9% | 357,100 |
| 2023/12/27 | 9,310 | 9,543 | 9,299 | 9,493 | +246 | +2.7% | 246,300 |
| 2023/12/26 | 9,131 | 9,255 | 9,106 | 9,247 | +107 | +1.2% | 106,600 |
| 2023/12/25 | 9,223 | 9,249 | 9,124 | 9,140 | -83 | -0.9% | 83,000 |
| 2023/12/22 | 9,240 | 9,326 | 9,210 | 9,223 | +65 | +0.7% | 151,500 |
| 2023/12/21 | 9,117 | 9,188 | 9,082 | 9,158 | -47 | -0.5% | 129,600 |
| 2023/12/20 | 9,140 | 9,287 | 9,117 | 9,205 | +138 | +1.5% | 206,000 |
| 2023/12/19 | 8,960 | 9,149 | 8,956 | 9,067 | +32 | +0.4% | 169,700 |
| 2023/12/18 | 9,080 | 9,150 | 8,922 | 9,035 | -64 | -0.7% | 171,000 |
| 2023/12/15 | 9,157 | 9,352 | 9,082 | 9,099 | -58 | -0.6% | 270,600 |
| 2023/12/14 | 9,189 | 9,317 | 9,126 | 9,157 | +17 | +0.2% | 250,000 |
301～
350
件表示中 / 3705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 | 349,700円 | +10.5% | +10.6% | 2.00% | 17.01倍 | 2.09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 |
| レゾナックＨＤ | 290,800円 | +2.2% | -55.1% | 2.24% | 20.22倍 | 0.79倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| エア・ウォーター | 198,500円 | +6.9% | +9.5% | 3.78% | 8.58倍 | 0.88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 |
| 三菱ガス | 207,800円 | -5.6% | -17.1% | 4.81% | 11.24倍 | 0.61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 |
| ライオン | 157,100円 | +1.7% | +8.5% | 1.91% | 17.37倍 | 1.48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
