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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 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 |
3601～
3650
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
