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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,496 | 1,498 | 1,470 | 1,484 | +6 | +0.4% | 175,400 |
| 2010/07/20 | 1,471 | 1,509 | 1,463 | 1,478 | -11 | -0.7% | 143,400 |
| 2010/07/16 | 1,524 | 1,529 | 1,483 | 1,489 | -55 | -3.6% | 168,600 |
| 2010/07/15 | 1,550 | 1,562 | 1,536 | 1,544 | -27 | -1.7% | 114,100 |
| 2010/07/14 | 1,556 | 1,577 | 1,552 | 1,571 | +38 | +2.5% | 195,100 |
| 2010/07/13 | 1,559 | 1,566 | 1,527 | 1,533 | -25 | -1.6% | 142,400 |
| 2010/07/12 | 1,553 | 1,583 | 1,552 | 1,558 | -9 | -0.6% | 95,600 |
| 2010/07/09 | 1,570 | 1,573 | 1,550 | 1,567 | +10 | +0.6% | 171,800 |
| 2010/07/08 | 1,555 | 1,558 | 1,527 | 1,557 | +34 | +2.2% | 211,000 |
| 2010/07/07 | 1,528 | 1,541 | 1,502 | 1,523 | -13 | -0.8% | 172,500 |
| 2010/07/06 | 1,492 | 1,566 | 1,475 | 1,536 | +18 | +1.2% | 162,900 |
| 2010/07/05 | 1,532 | 1,534 | 1,509 | 1,518 | +24 | +1.6% | 147,700 |
| 2010/07/02 | 1,485 | 1,503 | 1,466 | 1,494 | +19 | +1.3% | 148,000 |
| 2010/07/01 | 1,475 | 1,489 | 1,458 | 1,475 | -31 | -2.1% | 232,700 |
| 2010/06/30 | 1,490 | 1,508 | 1,468 | 1,506 | -12 | -0.8% | 195,300 |
| 2010/06/29 | 1,548 | 1,564 | 1,514 | 1,518 | -11 | -0.7% | 159,700 |
| 2010/06/28 | 1,511 | 1,534 | 1,511 | 1,529 | +8 | +0.5% | 238,700 |
| 2010/06/25 | 1,540 | 1,545 | 1,516 | 1,521 | -30 | -1.9% | 176,300 |
| 2010/06/24 | 1,545 | 1,577 | 1,539 | 1,551 | -3 | -0.2% | 207,400 |
| 2010/06/23 | 1,586 | 1,596 | 1,550 | 1,554 | -54 | -3.4% | 228,900 |
| 2010/06/22 | 1,630 | 1,630 | 1,601 | 1,608 | -21 | -1.3% | 121,800 |
| 2010/06/21 | 1,614 | 1,645 | 1,613 | 1,629 | +24 | +1.5% | 122,400 |
| 2010/06/18 | 1,610 | 1,625 | 1,592 | 1,605 | -13 | -0.8% | 137,600 |
| 2010/06/17 | 1,615 | 1,623 | 1,601 | 1,618 | -10 | -0.6% | 156,100 |
| 2010/06/16 | 1,633 | 1,643 | 1,625 | 1,628 | +13 | +0.8% | 152,200 |
| 2010/06/15 | 1,614 | 1,623 | 1,604 | 1,615 | +1 | +0.1% | 219,000 |
| 2010/06/14 | 1,630 | 1,654 | 1,606 | 1,614 | +24 | +1.5% | 228,200 |
| 2010/06/11 | 1,597 | 1,607 | 1,582 | 1,590 | +14 | +0.9% | 233,000 |
| 2010/06/10 | 1,550 | 1,582 | 1,544 | 1,576 | +27 | +1.7% | 181,300 |
| 2010/06/09 | 1,569 | 1,578 | 1,538 | 1,549 | -48 | -3% | 245,500 |
| 2010/06/08 | 1,596 | 1,616 | 1,588 | 1,597 | +1 | +0.1% | 143,800 |
| 2010/06/07 | 1,599 | 1,611 | 1,582 | 1,596 | -71 | -4.3% | 161,000 |
| 2010/06/04 | 1,650 | 1,721 | 1,650 | 1,667 | +32 | +2% | 311,200 |
| 2010/06/03 | 1,639 | 1,644 | 1,624 | 1,635 | +36 | +2.3% | 163,200 |
| 2010/06/02 | 1,597 | 1,626 | 1,580 | 1,599 | -29 | -1.8% | 212,000 |
| 2010/06/01 | 1,627 | 1,646 | 1,616 | 1,628 | +9 | +0.6% | 158,300 |
| 2010/05/31 | 1,627 | 1,642 | 1,594 | 1,619 | -8 | -0.5% | 203,900 |
| 2010/05/28 | 1,630 | 1,651 | 1,607 | 1,627 | +17 | +1.1% | 217,100 |
| 2010/05/27 | 1,555 | 1,616 | 1,555 | 1,610 | +23 | +1.4% | 287,300 |
| 2010/05/26 | 1,607 | 1,631 | 1,567 | 1,587 | -18 | -1.1% | 355,000 |
| 2010/05/25 | 1,675 | 1,675 | 1,593 | 1,605 | -66 | -3.9% | 223,100 |
| 2010/05/24 | 1,671 | 1,684 | 1,641 | 1,671 | +7 | +0.4% | 210,400 |
| 2010/05/21 | 1,650 | 1,678 | 1,637 | 1,664 | -63 | -3.6% | 271,100 |
| 2010/05/20 | 1,715 | 1,737 | 1,712 | 1,727 | -14 | -0.8% | 286,700 |
| 2010/05/19 | 1,721 | 1,741 | 1,659 | 1,741 | -20 | -1.1% | 312,100 |
| 2010/05/18 | 1,785 | 1,806 | 1,746 | 1,761 | -23 | -1.3% | 236,300 |
| 2010/05/17 | 1,844 | 1,844 | 1,764 | 1,784 | -60 | -3.3% | 309,200 |
| 2010/05/14 | 1,845 | 1,869 | 1,832 | 1,844 | -41 | -2.2% | 320,300 |
| 2010/05/13 | 1,803 | 1,892 | 1,800 | 1,885 | +118 | +6.7% | 552,300 |
| 2010/05/12 | 1,828 | 1,832 | 1,724 | 1,767 | -73 | -4% | 668,800 |
3601～
3650
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 | 265,100円 | +10.5% | +10.6% | 2.64% | 12.88倍 | 1.58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 | 172,400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 | 202,400円 | +3.2% | +0.5% | 2.17% | 8.92倍 | 1.28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 | 539,600円 | +4.1% | -4.4% | 2.59% | 22.31倍 | 1.13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
