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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,110 | 3,236 | 3,109 | 3,207 | +70 | +2.2% | 552,300 |
| 2025/04/30 | 3,095 | 3,137 | 3,090 | 3,137 | +12 | +0.4% | 439,600 |
| 2025/04/28 | 3,139 | 3,184 | 3,125 | 3,125 | -14 | -0.4% | 543,500 |
| 2025/04/25 | 3,096 | 3,148 | 3,068 | 3,139 | +163.5 | +5.5% | 856,200 |
| 2025/04/24 | 2,961.5 | 3,009 | 2,935 | 2,975.5 | +64 | +2.2% | 509,900 |
| 2025/04/23 | 2,935.5 | 2,952 | 2,883.5 | 2,911.5 | +76 | +2.7% | 715,700 |
| 2025/04/22 | 2,810 | 2,842.5 | 2,801 | 2,835.5 | +6.5 | +0.2% | 321,500 |
| 2025/04/21 | 2,847.5 | 2,870 | 2,808 | 2,829 | -44 | -1.5% | 232,700 |
| 2025/04/18 | 2,884.5 | 2,900.5 | 2,856 | 2,873 | -29.5 | -1% | 335,500 |
| 2025/04/17 | 2,885.5 | 2,919.5 | 2,854.5 | 2,902.5 | +15.5 | +0.5% | 561,700 |
| 2025/04/16 | 2,947 | 2,947 | 2,872.5 | 2,887 | -101.5 | -3.4% | 479,700 |
| 2025/04/15 | 3,016 | 3,042 | 2,981.5 | 2,988.5 | +14 | +0.5% | 466,200 |
| 2025/04/14 | 3,008 | 3,029 | 2,958 | 2,974.5 | +113.5 | +4% | 862,000 |
| 2025/04/11 | 2,772 | 2,861.5 | 2,728.5 | 2,861 | -35 | -1.2% | 638,200 |
| 2025/04/10 | 2,983 | 2,983.5 | 2,872.5 | 2,896 | +263 | +10% | 830,300 |
| 2025/04/09 | 2,701.5 | 2,705 | 2,575 | 2,633 | -186.5 | -6.6% | 660,500 |
| 2025/04/08 | 2,664.5 | 2,827 | 2,664.5 | 2,819.5 | +244.5 | +9.5% | 621,200 |
| 2025/04/07 | 2,586.5 | 2,649 | 2,519.5 | 2,575 | -259.5 | -9.2% | 914,100 |
| 2025/04/04 | 2,910 | 2,933 | 2,793.5 | 2,834.5 | -163.5 | -5.5% | 1,082,500 |
| 2025/04/03 | 3,000 | 3,035 | 2,967 | 2,998 | -161 | -5.1% | 617,000 |
| 2025/04/02 | 3,133 | 3,190 | 3,121 | 3,159 | +46 | +1.5% | 512,500 |
| 2025/04/01 | 3,120 | 3,144 | 3,098 | 3,113 | +16 | +0.5% | 483,900 |
| 2025/03/31 | 3,166 | 3,170 | 3,091 | 3,097 | -155 | -4.8% | 533,000 |
| 2025/03/28 | 3,285 | 3,301 | 3,236 | 3,252 | -58 | -1.8% | 558,700 |
| 2025/03/27 | 3,310 | 3,314 | 3,272 | 3,310 | -67 | -2% | 659,800 |
| 2025/03/26 | 3,389 | 3,399 | 3,345 | 3,377 | -12 | -0.4% | 488,800 |
| 2025/03/25 | 3,390 | 3,414 | 3,352 | 3,389 | +54 | +1.6% | 511,200 |
| 2025/03/24 | 3,369 | 3,377 | 3,335 | 3,335 | -12 | -0.4% | 309,300 |
| 2025/03/21 | 3,375 | 3,379 | 3,322 | 3,347 | -41 | -1.2% | 1,020,400 |
| 2025/03/19 | 3,394 | 3,450 | 3,388 | 3,388 | -38 | -1.1% | 394,000 |
| 2025/03/18 | 3,432 | 3,445 | 3,374 | 3,426 | +34 | +1% | 500,600 |
| 2025/03/17 | 3,408 | 3,435 | 3,372 | 3,392 | ±0 | ±0% | 516,700 |
| 2025/03/14 | 3,320 | 3,408 | 3,316 | 3,392 | +42 | +1.3% | 494,700 |
| 2025/03/13 | 3,324 | 3,423 | 3,303 | 3,350 | +96 | +3% | 806,100 |
| 2025/03/12 | 3,214 | 3,281 | 3,205 | 3,254 | +4 | +0.1% | 525,600 |
| 2025/03/11 | 3,251 | 3,273 | 3,166 | 3,250 | -78 | -2.3% | 699,300 |
| 2025/03/10 | 3,301 | 3,350 | 3,294 | 3,328 | +35 | +1.1% | 447,900 |
| 2025/03/07 | 3,309 | 3,338 | 3,262 | 3,293 | -105 | -3.1% | 840,900 |
| 2025/03/06 | 3,350 | 3,436 | 3,338 | 3,398 | +71 | +2.1% | 1,260,300 |
| 2025/03/05 | 3,320 | 3,355 | 3,308 | 3,327 | -17 | -0.5% | 1,038,400 |
| 2025/03/04 | 3,463 | 3,471 | 3,320 | 3,344 | -170 | -4.8% | 1,136,200 |
| 2025/03/03 | 3,576 | 3,584 | 3,513 | 3,514 | -42 | -1.2% | 761,000 |
| 2025/02/28 | 3,575 | 3,590 | 3,519 | 3,556 | -113 | -3.1% | 751,700 |
| 2025/02/27 | 3,696 | 3,712 | 3,630 | 3,669 | -14 | -0.4% | 693,700 |
| 2025/02/26 | 3,633 | 3,700 | 3,612 | 3,683 | +73 | +2% | 718,200 |
| 2025/02/25 | 3,611 | 3,639 | 3,595 | 3,610 | -71 | -1.9% | 520,400 |
| 2025/02/21 | 3,713 | 3,718 | 3,655 | 3,681 | -55 | -1.5% | 466,300 |
| 2025/02/20 | 3,800 | 3,840 | 3,723 | 3,736 | -64 | -1.7% | 505,100 |
| 2025/02/19 | 3,758 | 3,814 | 3,738 | 3,800 | +87 | +2.3% | 514,200 |
| 2025/02/18 | 3,746 | 3,756 | 3,679 | 3,713 | -51 | -1.4% | 661,800 |
1～
50
件表示中 / 3691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 | 320,700円 | +10.5% | +10.6% | 2.18% | 15.58倍 | 1.91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 | 195,800円 | +7.4% | +13.9% | 3.27% | 8.97倍 | 0.91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 |
| 小林製薬 | 532,400円 | +3.3% | -43.0% | 1.95% | 37.69倍 | 1.86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 |
| 関西ペ | 218,300円 | +3.2% | +0.5% | 2.02% | 9.62倍 | 1.38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 | 615,300円 | +4.1% | -4.4% | 2.28% | 25.44倍 | 1.29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
