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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 1,810 | 1,837 | 1,787 | 1,831 | +25 | +1.4% | 154,000 |
| 2011/01/31 | 1,805 | 1,821 | 1,770 | 1,806 | -28 | -1.5% | 114,600 |
| 2011/01/28 | 1,845 | 1,853 | 1,822 | 1,834 | -10 | -0.5% | 119,500 |
| 2011/01/27 | 1,847 | 1,853 | 1,821 | 1,844 | +21 | +1.2% | 168,300 |
| 2011/01/26 | 1,823 | 1,847 | 1,812 | 1,823 | -24 | -1.3% | 119,800 |
| 2011/01/25 | 1,859 | 1,872 | 1,831 | 1,847 | +13 | +0.7% | 158,100 |
| 2011/01/24 | 1,809 | 1,838 | 1,800 | 1,834 | +13 | +0.7% | 149,900 |
| 2011/01/21 | 1,866 | 1,869 | 1,805 | 1,821 | -44 | -2.4% | 165,700 |
| 2011/01/20 | 1,884 | 1,889 | 1,858 | 1,865 | -33 | -1.7% | 167,600 |
| 2011/01/19 | 1,943 | 1,944 | 1,876 | 1,898 | +35 | +1.9% | 263,900 |
| 2011/01/18 | 1,861 | 1,875 | 1,851 | 1,863 | +3 | +0.2% | 113,000 |
| 2011/01/17 | 1,850 | 1,868 | 1,845 | 1,860 | +20 | +1.1% | 127,000 |
| 2011/01/14 | 1,837 | 1,855 | 1,837 | 1,840 | -16 | -0.9% | 103,100 |
| 2011/01/13 | 1,855 | 1,860 | 1,844 | 1,856 | +26 | +1.4% | 152,400 |
| 2011/01/12 | 1,849 | 1,863 | 1,830 | 1,830 | -5 | -0.3% | 196,900 |
| 2011/01/11 | 1,814 | 1,845 | 1,803 | 1,835 | +21 | +1.2% | 148,800 |
| 2011/01/07 | 1,820 | 1,825 | 1,812 | 1,814 | -12 | -0.7% | 126,800 |
| 2011/01/06 | 1,803 | 1,834 | 1,803 | 1,826 | +25 | +1.4% | 119,700 |
| 2011/01/05 | 1,800 | 1,820 | 1,787 | 1,801 | +19 | +1.1% | 135,600 |
| 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 |
3501～
3550
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
