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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,497 | 1,503 | 1,448 | 1,470 | -17 | -1.1% | 125,900 |
| 2010/09/30 | 1,523 | 1,528 | 1,482 | 1,487 | -35 | -2.3% | 101,700 |
| 2010/09/29 | 1,510 | 1,535 | 1,504 | 1,522 | +31 | +2.1% | 204,700 |
| 2010/09/28 | 1,484 | 1,499 | 1,483 | 1,491 | -6 | -0.4% | 129,800 |
| 2010/09/27 | 1,489 | 1,499 | 1,480 | 1,497 | +23 | +1.6% | 133,100 |
| 2010/09/24 | 1,464 | 1,504 | 1,461 | 1,474 | -20 | -1.3% | 179,300 |
| 2010/09/22 | 1,498 | 1,510 | 1,483 | 1,494 | -3 | -0.2% | 93,000 |
| 2010/09/21 | 1,503 | 1,529 | 1,487 | 1,497 | -16 | -1.1% | 197,300 |
| 2010/09/17 | 1,493 | 1,522 | 1,483 | 1,513 | +28 | +1.9% | 164,200 |
| 2010/09/16 | 1,500 | 1,500 | 1,474 | 1,485 | ±0 | ±0% | 196,600 |
| 2010/09/15 | 1,448 | 1,496 | 1,436 | 1,485 | +20 | +1.4% | 361,900 |
| 2010/09/14 | 1,485 | 1,491 | 1,462 | 1,465 | -10 | -0.7% | 106,300 |
| 2010/09/13 | 1,492 | 1,500 | 1,470 | 1,475 | +4 | +0.3% | 104,900 |
| 2010/09/10 | 1,457 | 1,489 | 1,457 | 1,471 | +18 | +1.2% | 157,700 |
| 2010/09/09 | 1,465 | 1,476 | 1,444 | 1,453 | +16 | +1.1% | 206,300 |
| 2010/09/08 | 1,433 | 1,450 | 1,419 | 1,437 | -26 | -1.8% | 149,000 |
| 2010/09/07 | 1,501 | 1,512 | 1,455 | 1,463 | -40 | -2.7% | 281,300 |
| 2010/09/06 | 1,453 | 1,507 | 1,445 | 1,503 | +64 | +4.4% | 281,400 |
| 2010/09/03 | 1,402 | 1,440 | 1,402 | 1,439 | +35 | +2.5% | 136,200 |
| 2010/09/02 | 1,416 | 1,416 | 1,379 | 1,404 | +27 | +2% | 139,900 |
| 2010/09/01 | 1,342 | 1,382 | 1,333 | 1,377 | +25 | +1.8% | 176,900 |
| 2010/08/31 | 1,382 | 1,382 | 1,349 | 1,352 | -31 | -2.2% | 253,500 |
| 2010/08/30 | 1,381 | 1,409 | 1,377 | 1,383 | +21 | +1.5% | 109,900 |
| 2010/08/27 | 1,349 | 1,368 | 1,332 | 1,362 | +7 | +0.5% | 172,000 |
| 2010/08/26 | 1,345 | 1,358 | 1,325 | 1,355 | +16 | +1.2% | 166,800 |
| 2010/08/25 | 1,329 | 1,360 | 1,327 | 1,339 | +9 | +0.7% | 221,800 |
| 2010/08/24 | 1,326 | 1,341 | 1,315 | 1,330 | -1 | -0.1% | 141,500 |
| 2010/08/23 | 1,332 | 1,343 | 1,330 | 1,331 | -16 | -1.2% | 95,700 |
| 2010/08/20 | 1,360 | 1,370 | 1,344 | 1,347 | -31 | -2.2% | 100,800 |
| 2010/08/19 | 1,353 | 1,378 | 1,353 | 1,378 | +33 | +2.5% | 153,000 |
| 2010/08/18 | 1,342 | 1,355 | 1,329 | 1,345 | +10 | +0.7% | 105,600 |
| 2010/08/17 | 1,327 | 1,339 | 1,324 | 1,335 | -14 | -1% | 138,100 |
| 2010/08/16 | 1,345 | 1,351 | 1,324 | 1,349 | -16 | -1.2% | 134,400 |
| 2010/08/13 | 1,335 | 1,367 | 1,327 | 1,365 | +19 | +1.4% | 197,700 |
| 2010/08/12 | 1,362 | 1,364 | 1,320 | 1,346 | -58 | -4.1% | 302,400 |
| 2010/08/11 | 1,420 | 1,425 | 1,399 | 1,404 | -43 | -3% | 141,100 |
| 2010/08/10 | 1,472 | 1,483 | 1,441 | 1,447 | -26 | -1.8% | 150,400 |
| 2010/08/09 | 1,475 | 1,476 | 1,462 | 1,473 | -10 | -0.7% | 111,700 |
| 2010/08/06 | 1,454 | 1,497 | 1,450 | 1,483 | +1 | +0.1% | 140,000 |
| 2010/08/05 | 1,442 | 1,536 | 1,439 | 1,482 | +70 | +5% | 491,100 |
| 2010/08/04 | 1,444 | 1,444 | 1,405 | 1,412 | -58 | -3.9% | 287,700 |
| 2010/08/03 | 1,496 | 1,500 | 1,461 | 1,470 | +4 | +0.3% | 188,200 |
| 2010/08/02 | 1,496 | 1,506 | 1,465 | 1,466 | -18 | -1.2% | 101,300 |
| 2010/07/30 | 1,528 | 1,528 | 1,475 | 1,484 | -53 | -3.4% | 208,800 |
| 2010/07/29 | 1,518 | 1,553 | 1,518 | 1,537 | +15 | +1% | 161,500 |
| 2010/07/28 | 1,511 | 1,531 | 1,505 | 1,522 | +43 | +2.9% | 199,100 |
| 2010/07/27 | 1,502 | 1,502 | 1,476 | 1,479 | -32 | -2.1% | 216,100 |
| 2010/07/26 | 1,494 | 1,512 | 1,483 | 1,511 | +37 | +2.5% | 153,300 |
| 2010/07/23 | 1,475 | 1,485 | 1,461 | 1,474 | +29 | +2% | 225,600 |
| 2010/07/22 | 1,469 | 1,472 | 1,442 | 1,445 | -39 | -2.6% | 191,600 |
3551～
3600
件表示中 / 3675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 | 266,300円 | +10.5% | +10.6% | 2.63% | 12.94倍 | 1.59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 |
| エア・ウォーター | 172,300円 | +7.4% | +13.9% | 3.71% | 7.89倍 | 0.80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 |
| 関西ペ | 202,700円 | +3.2% | +0.5% | 2.17% | 8.93倍 | 1.29倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| コーセー | 540,800円 | +4.1% | -4.4% | 2.59% | 22.36倍 | 1.14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 |
| ニフコ | 323,900円 | -5.6% | -1.3% | 2.32% | 9.34倍 | 1.18倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
