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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 3,425 | 3,480 | 3,405 | 3,462 | -19 | -0.5% | 318,000 |
| 2025/05/21 | 3,552 | 3,570 | 3,472 | 3,481 | -75 | -2.1% | 471,000 |
| 2025/05/20 | 3,471 | 3,635 | 3,469 | 3,556 | +113 | +3.3% | 984,700 |
| 2025/05/19 | 3,485 | 3,506 | 3,442 | 3,443 | -26 | -0.7% | 607,200 |
| 2025/05/16 | 3,530 | 3,548 | 3,437 | 3,469 | -94 | -2.6% | 476,500 |
| 2025/05/15 | 3,561 | 3,620 | 3,545 | 3,563 | -7 | -0.2% | 604,900 |
| 2025/05/14 | 3,601 | 3,640 | 3,564 | 3,570 | -13 | -0.4% | 784,300 |
| 2025/05/13 | 3,723 | 3,740 | 3,554 | 3,583 | ±0 | ±0% | 1,512,700 |
| 2025/05/12 | 3,361 | 3,665 | 3,338 | 3,583 | +274 | +8.3% | 2,228,400 |
| 2025/05/09 | 3,298 | 3,336 | 3,294 | 3,309 | +75 | +2.3% | 556,100 |
| 2025/05/08 | 3,254 | 3,285 | 3,234 | 3,234 | +22 | +0.7% | 565,500 |
| 2025/05/07 | 3,249 | 3,257 | 3,212 | 3,212 | -39 | -1.2% | 539,700 |
| 2025/05/02 | 3,235 | 3,272 | 3,198 | 3,251 | +44 | +1.4% | 724,000 |
| 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 |
1～
50
件表示中 / 3721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 | 380,900円 | +10.5% | +10.6% | 1.84% | 18.52倍 | 2.27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 | 309,200円 | +2.2% | -55.1% | 2.10% | 21.50倍 | 0.84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 |
| 住友化 | 33,900円 | -10.2% | +80.7% | 3.54% | 13.87倍 | 0.62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 |
| エア・ウォーター | 209,100円 | +6.9% | +9.5% | 3.59% | 9.04倍 | 0.93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 | 221,800円 | -5.6% | -17.1% | 4.51% | 12.00倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
