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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 7,060 | 7,130 | 7,020 | 7,080 | +40 | +0.6% | 224,000 |
| 2023/04/06 | 7,140 | 7,150 | 7,000 | 7,040 | -250 | -3.4% | 405,100 |
| 2023/04/05 | 7,480 | 7,480 | 7,270 | 7,290 | -300 | -4% | 246,900 |
| 2023/04/04 | 7,630 | 7,690 | 7,530 | 7,590 | -40 | -0.5% | 219,800 |
| 2023/04/03 | 7,800 | 7,800 | 7,590 | 7,630 | -60 | -0.8% | 231,000 |
| 2023/03/31 | 7,700 | 7,770 | 7,650 | 7,690 | +20 | +0.3% | 176,700 |
| 2023/03/30 | 7,700 | 7,730 | 7,630 | 7,670 | +40 | +0.5% | 131,800 |
| 2023/03/29 | 7,630 | 7,680 | 7,540 | 7,630 | +30 | +0.4% | 268,300 |
| 2023/03/28 | 7,540 | 7,620 | 7,500 | 7,600 | +90 | +1.2% | 200,100 |
| 2023/03/27 | 7,510 | 7,550 | 7,450 | 7,510 | +20 | +0.3% | 136,300 |
| 2023/03/24 | 7,500 | 7,550 | 7,480 | 7,490 | -10 | -0.1% | 138,400 |
| 2023/03/23 | 7,470 | 7,540 | 7,360 | 7,500 | -20 | -0.3% | 211,100 |
| 2023/03/22 | 7,510 | 7,560 | 7,430 | 7,520 | +80 | +1.1% | 248,300 |
| 2023/03/20 | 7,630 | 7,630 | 7,430 | 7,440 | -210 | -2.7% | 251,600 |
| 2023/03/17 | 7,540 | 7,740 | 7,540 | 7,650 | +230 | +3.1% | 425,800 |
| 2023/03/16 | 7,280 | 7,530 | 7,260 | 7,420 | -10 | -0.1% | 254,300 |
| 2023/03/15 | 7,430 | 7,490 | 7,350 | 7,430 | +130 | +1.8% | 238,300 |
| 2023/03/14 | 7,420 | 7,450 | 7,280 | 7,300 | -270 | -3.6% | 249,700 |
| 2023/03/13 | 7,550 | 7,600 | 7,510 | 7,570 | -80 | -1% | 237,400 |
| 2023/03/10 | 7,620 | 7,680 | 7,600 | 7,650 | +30 | +0.4% | 294,200 |
| 2023/03/09 | 7,640 | 7,710 | 7,610 | 7,620 | +60 | +0.8% | 294,900 |
| 2023/03/08 | 7,550 | 7,650 | 7,540 | 7,560 | -30 | -0.4% | 166,200 |
| 2023/03/07 | 7,530 | 7,630 | 7,520 | 7,590 | ±0 | ±0% | 188,800 |
| 2023/03/06 | 7,510 | 7,600 | 7,480 | 7,590 | +120 | +1.6% | 240,500 |
| 2023/03/03 | 7,430 | 7,490 | 7,390 | 7,470 | +110 | +1.5% | 245,400 |
| 2023/03/02 | 7,520 | 7,540 | 7,310 | 7,360 | -90 | -1.2% | 285,500 |
| 2023/03/01 | 7,240 | 7,450 | 7,220 | 7,450 | +260 | +3.6% | 401,100 |
| 2023/02/28 | 7,100 | 7,250 | 7,100 | 7,190 | -20 | -0.3% | 249,900 |
| 2023/02/27 | 7,180 | 7,240 | 7,160 | 7,210 | -50 | -0.7% | 160,900 |
| 2023/02/24 | 7,170 | 7,290 | 7,150 | 7,260 | +90 | +1.3% | 323,000 |
| 2023/02/22 | 7,270 | 7,300 | 7,130 | 7,170 | -50 | -0.7% | 351,700 |
| 2023/02/21 | 7,210 | 7,310 | 7,200 | 7,220 | -20 | -0.3% | 186,200 |
| 2023/02/20 | 7,220 | 7,250 | 7,130 | 7,240 | +10 | +0.1% | 199,000 |
| 2023/02/17 | 7,220 | 7,310 | 7,150 | 7,230 | +60 | +0.8% | 402,100 |
| 2023/02/16 | 7,220 | 7,230 | 7,060 | 7,170 | +90 | +1.3% | 369,600 |
| 2023/02/15 | 6,960 | 7,080 | 6,900 | 7,080 | +130 | +1.9% | 515,800 |
| 2023/02/14 | 6,750 | 7,080 | 6,690 | 6,950 | +500 | +7.8% | 856,000 |
| 2023/02/13 | 6,490 | 6,520 | 6,420 | 6,450 | -120 | -1.8% | 202,800 |
| 2023/02/10 | 6,450 | 6,580 | 6,450 | 6,570 | +50 | +0.8% | 146,800 |
| 2023/02/09 | 6,430 | 6,520 | 6,420 | 6,520 | +40 | +0.6% | 100,400 |
| 2023/02/08 | 6,510 | 6,550 | 6,460 | 6,480 | -30 | -0.5% | 103,200 |
| 2023/02/07 | 6,330 | 6,570 | 6,320 | 6,510 | +50 | +0.8% | 198,800 |
| 2023/02/06 | 6,510 | 6,530 | 6,380 | 6,460 | ±0 | ±0% | 125,000 |
| 2023/02/03 | 6,440 | 6,490 | 6,420 | 6,460 | -20 | -0.3% | 81,900 |
| 2023/02/02 | 6,420 | 6,490 | 6,390 | 6,480 | +70 | +1.1% | 148,600 |
| 2023/02/01 | 6,440 | 6,470 | 6,370 | 6,410 | +60 | +0.9% | 185,000 |
| 2023/01/31 | 6,370 | 6,420 | 6,340 | 6,350 | ±0 | ±0% | 143,900 |
| 2023/01/30 | 6,360 | 6,430 | 6,330 | 6,350 | +20 | +0.3% | 174,000 |
| 2023/01/27 | 6,400 | 6,430 | 6,300 | 6,330 | -120 | -1.9% | 328,100 |
| 2023/01/26 | 6,500 | 6,560 | 6,420 | 6,450 | -30 | -0.5% | 229,900 |
401～
450
件表示中 / 3586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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
