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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/11 | 1,872 | 1,876 | 1,831 | 1,840 | +13 | +0.7% | 281,900 |
| 2010/05/10 | 1,807 | 1,831 | 1,770 | 1,827 | +4 | +0.2% | 285,300 |
| 2010/05/07 | 1,855 | 1,855 | 1,810 | 1,823 | -72 | -3.8% | 427,200 |
| 2010/05/06 | 1,937 | 1,938 | 1,892 | 1,895 | -82 | -4.1% | 343,900 |
| 2010/04/30 | 1,956 | 1,983 | 1,950 | 1,977 | +61 | +3.2% | 323,100 |
| 2010/04/28 | 1,914 | 1,927 | 1,900 | 1,916 | -38 | -1.9% | 214,400 |
| 2010/04/27 | 1,969 | 1,969 | 1,936 | 1,954 | -34 | -1.7% | 473,800 |
| 2010/04/26 | 1,996 | 2,004 | 1,982 | 1,988 | +25 | +1.3% | 266,100 |
| 2010/04/23 | 1,969 | 1,972 | 1,947 | 1,963 | +4 | +0.2% | 205,000 |
| 2010/04/22 | 1,964 | 1,969 | 1,940 | 1,959 | -5 | -0.3% | 416,000 |
| 2010/04/21 | 1,897 | 1,965 | 1,867 | 1,964 | +107 | +5.8% | 827,400 |
| 2010/04/20 | 1,854 | 1,874 | 1,851 | 1,857 | +2 | +0.1% | 275,200 |
| 2010/04/19 | 1,867 | 1,877 | 1,850 | 1,855 | -52 | -2.7% | 240,100 |
| 2010/04/16 | 1,923 | 1,925 | 1,894 | 1,907 | -34 | -1.8% | 279,400 |
| 2010/04/15 | 1,940 | 1,944 | 1,919 | 1,941 | +7 | +0.4% | 315,400 |
| 2010/04/14 | 1,914 | 1,941 | 1,907 | 1,934 | +21 | +1.1% | 382,200 |
| 2010/04/13 | 1,936 | 1,942 | 1,893 | 1,913 | -17 | -0.9% | 347,400 |
| 2010/04/12 | 1,940 | 1,947 | 1,920 | 1,930 | -6 | -0.3% | 383,000 |
| 2010/04/09 | 1,870 | 1,940 | 1,868 | 1,936 | +68 | +3.6% | 580,200 |
| 2010/04/08 | 1,857 | 1,877 | 1,840 | 1,868 | -18 | -1% | 345,500 |
3651～
3700
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
