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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,160 | 4,174 | 4,095 | 4,142 | -20 | -0.5% | 509,200 |
| 2025/07/31 | 4,134 | 4,200 | 4,106 | 4,162 | +64 | +1.6% | 516,500 |
| 2025/07/30 | 4,071 | 4,106 | 4,056 | 4,098 | +28 | +0.7% | 488,700 |
| 2025/07/29 | 4,052 | 4,088 | 4,052 | 4,070 | -5 | -0.1% | 398,900 |
| 2025/07/28 | 4,042 | 4,092 | 4,015 | 4,075 | +26 | +0.6% | 529,900 |
| 2025/07/25 | 4,050 | 4,065 | 4,013 | 4,049 | -1 | ±0% | 515,400 |
| 2025/07/24 | 4,050 | 4,063 | 4,007 | 4,050 | +79 | +2% | 558,100 |
| 2025/07/23 | 4,018 | 4,028 | 3,967 | 3,971 | -10 | -0.3% | 600,500 |
| 2025/07/22 | 3,997 | 4,030 | 3,971 | 3,981 | -26 | -0.6% | 511,600 |
| 2025/07/18 | 4,039 | 4,054 | 3,980 | 4,007 | -47 | -1.2% | 403,800 |
| 2025/07/17 | 3,932 | 4,058 | 3,911 | 4,054 | +66 | +1.7% | 584,300 |
| 2025/07/16 | 4,090 | 4,100 | 3,988 | 3,988 | -94 | -2.3% | 570,400 |
| 2025/07/15 | 4,024 | 4,082 | 3,994 | 4,082 | +53 | +1.3% | 648,500 |
| 2025/07/14 | 4,029 | 4,063 | 4,009 | 4,029 | +6 | +0.1% | 592,000 |
| 2025/07/11 | 4,068 | 4,094 | 4,013 | 4,023 | -19 | -0.5% | 576,800 |
| 2025/07/10 | 4,020 | 4,042 | 4,004 | 4,042 | +11 | +0.3% | 487,500 |
| 2025/07/09 | 4,083 | 4,090 | 4,001 | 4,031 | -53 | -1.3% | 627,000 |
| 2025/07/08 | 4,030 | 4,109 | 4,026 | 4,084 | +55 | +1.4% | 592,300 |
| 2025/07/07 | 4,110 | 4,111 | 4,020 | 4,029 | -111 | -2.7% | 476,200 |
| 2025/07/04 | 4,181 | 4,196 | 4,124 | 4,140 | -6 | -0.1% | 362,900 |
| 2025/07/03 | 4,167 | 4,175 | 4,130 | 4,146 | +13 | +0.3% | 513,700 |
| 2025/07/02 | 4,051 | 4,140 | 4,050 | 4,133 | -16 | -0.4% | 437,100 |
| 2025/07/01 | 4,150 | 4,173 | 4,122 | 4,149 | -51 | -1.2% | 423,700 |
| 2025/06/30 | 4,230 | 4,274 | 4,185 | 4,200 | +49 | +1.2% | 701,000 |
| 2025/06/27 | 4,215 | 4,224 | 4,124 | 4,151 | +15 | +0.4% | 867,900 |
| 2025/06/26 | 4,112 | 4,186 | 4,078 | 4,136 | +86 | +2.1% | 950,500 |
| 2025/06/25 | 4,043 | 4,122 | 4,013 | 4,050 | +77 | +1.9% | 913,100 |
| 2025/06/24 | 4,019 | 4,035 | 3,968 | 3,973 | +7 | +0.2% | 503,800 |
| 2025/06/23 | 3,967 | 3,985 | 3,895 | 3,966 | -42 | -1% | 479,000 |
| 2025/06/20 | 3,921 | 4,040 | 3,921 | 4,008 | +70 | +1.8% | 957,400 |
| 2025/06/19 | 3,970 | 3,988 | 3,921 | 3,938 | -31 | -0.8% | 443,900 |
| 2025/06/18 | 4,000 | 4,015 | 3,912 | 3,969 | +69 | +1.8% | 781,000 |
| 2025/06/17 | 3,836 | 3,925 | 3,832 | 3,900 | +91 | +2.4% | 833,300 |
| 2025/06/16 | 3,797 | 3,844 | 3,787 | 3,809 | +30 | +0.8% | 397,900 |
| 2025/06/13 | 3,816 | 3,837 | 3,750 | 3,779 | -79 | -2% | 607,100 |
| 2025/06/12 | 3,852 | 3,909 | 3,852 | 3,858 | -8 | -0.2% | 466,300 |
| 2025/06/11 | 4,020 | 4,075 | 3,866 | 3,866 | +56 | +1.5% | 732,300 |
| 2025/06/10 | 3,802 | 3,893 | 3,795 | 3,810 | +47 | +1.2% | 619,000 |
| 2025/06/09 | 3,810 | 3,814 | 3,755 | 3,763 | ±0 | ±0% | 286,300 |
| 2025/06/06 | 3,745 | 3,789 | 3,741 | 3,763 | -8 | -0.2% | 288,500 |
| 2025/06/05 | 3,770 | 3,810 | 3,746 | 3,771 | -28 | -0.7% | 384,700 |
| 2025/06/04 | 3,834 | 3,864 | 3,783 | 3,799 | -9 | -0.2% | 483,400 |
| 2025/06/03 | 3,705 | 3,847 | 3,681 | 3,808 | +84 | +2.3% | 783,400 |
| 2025/06/02 | 3,726 | 3,749 | 3,708 | 3,724 | -20 | -0.5% | 497,800 |
| 2025/05/30 | 3,765 | 3,788 | 3,736 | 3,744 | +2 | +0.1% | 777,100 |
| 2025/05/29 | 3,640 | 3,748 | 3,640 | 3,742 | +194 | +5.5% | 893,900 |
| 2025/05/28 | 3,610 | 3,610 | 3,548 | 3,548 | -1 | ±0% | 332,600 |
| 2025/05/27 | 3,549 | 3,566 | 3,505 | 3,549 | +18 | +0.5% | 268,000 |
| 2025/05/26 | 3,463 | 3,573 | 3,459 | 3,531 | +34 | +1% | 387,500 |
| 2025/05/23 | 3,448 | 3,503 | 3,447 | 3,497 | +35 | +1% | 319,700 |
1～
50
件表示中 / 3754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 | 414,200円 | +10.5% | +10.6% | 1.69% | 20.18倍 | 2.48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 |
| 住友化 | 36,700円 | -10.2% | +80.7% | 3.27% | 15.02倍 | 0.67倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 三菱ガス | 260,200円 | -5.6% | -17.1% | 3.84% | 14.08倍 | 0.76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 |
| エア・ウォーター | 227,200円 | +6.9% | +9.5% | 3.30% | 9.83倍 | 1.01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 |
| 住友ベ | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
