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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 8,692 | 8,829 | 8,630 | 8,731 | +22 | +0.3% | 200,300 |
| 2023/08/03 | 8,680 | 8,810 | 8,637 | 8,709 | -82 | -0.9% | 204,000 |
| 2023/08/02 | 8,949 | 9,016 | 8,697 | 8,791 | -251 | -2.8% | 436,300 |
| 2023/08/01 | 8,900 | 9,138 | 8,880 | 9,042 | +77 | +0.9% | 495,300 |
| 2023/07/31 | 8,737 | 9,226 | 8,696 | 8,965 | +346 | +4% | 970,300 |
| 2023/07/28 | 8,580 | 8,699 | 8,434 | 8,619 | +45 | +0.5% | 677,600 |
| 2023/07/27 | 8,400 | 8,574 | 8,400 | 8,574 | +103 | +1.2% | 256,400 |
| 2023/07/26 | 8,470 | 8,524 | 8,453 | 8,471 | +47 | +0.6% | 196,500 |
| 2023/07/25 | 8,414 | 8,426 | 8,330 | 8,424 | +37 | +0.4% | 214,400 |
| 2023/07/24 | 8,429 | 8,429 | 8,310 | 8,387 | +108 | +1.3% | 273,200 |
| 2023/07/21 | 8,460 | 8,492 | 8,268 | 8,279 | -384 | -4.4% | 455,700 |
| 2023/07/20 | 8,750 | 8,813 | 8,634 | 8,663 | -149 | -1.7% | 189,700 |
| 2023/07/19 | 8,829 | 8,829 | 8,703 | 8,812 | +79 | +0.9% | 198,300 |
| 2023/07/18 | 8,700 | 8,795 | 8,636 | 8,733 | +77 | +0.9% | 159,800 |
| 2023/07/14 | 8,642 | 8,748 | 8,550 | 8,656 | +92 | +1.1% | 259,700 |
| 2023/07/13 | 8,455 | 8,580 | 8,345 | 8,564 | +178 | +2.1% | 279,800 |
| 2023/07/12 | 8,544 | 8,544 | 8,310 | 8,386 | -170 | -2% | 259,700 |
| 2023/07/11 | 8,830 | 8,887 | 8,512 | 8,556 | -144 | -1.7% | 367,900 |
| 2023/07/10 | 8,731 | 8,780 | 8,662 | 8,700 | +18 | +0.2% | 282,600 |
| 2023/07/07 | 8,548 | 8,724 | 8,505 | 8,682 | +100 | +1.2% | 394,300 |
| 2023/07/06 | 8,650 | 8,795 | 8,581 | 8,582 | -294 | -3.3% | 309,400 |
| 2023/07/05 | 8,825 | 8,910 | 8,760 | 8,876 | +35 | +0.4% | 235,500 |
| 2023/07/04 | 8,823 | 8,996 | 8,806 | 8,841 | -112 | -1.3% | 245,800 |
| 2023/07/03 | 8,921 | 9,010 | 8,882 | 8,953 | +182 | +2.1% | 264,900 |
| 2023/06/30 | 8,890 | 8,890 | 8,624 | 8,771 | -128 | -1.4% | 374,400 |
| 2023/06/29 | 8,877 | 9,164 | 8,842 | 8,899 | +7 | +0.1% | 523,400 |
| 2023/06/28 | 8,700 | 8,898 | 8,628 | 8,892 | +299 | +3.5% | 501,100 |
| 2023/06/27 | 8,911 | 8,926 | 8,281 | 8,593 | -168 | -1.9% | 1,132,000 |
| 2023/06/26 | 8,900 | 9,330 | 8,727 | 8,761 | +728 | +9.1% | 2,398,700 |
| 2023/06/23 | 8,322 | 8,331 | 7,950 | 8,033 | -191 | -2.3% | 292,800 |
| 2023/06/22 | 8,367 | 8,372 | 8,191 | 8,224 | -251 | -3% | 355,600 |
| 2023/06/21 | 8,369 | 8,487 | 8,330 | 8,475 | +53 | +0.6% | 193,800 |
| 2023/06/20 | 8,375 | 8,460 | 8,342 | 8,422 | -31 | -0.4% | 159,100 |
| 2023/06/19 | 8,382 | 8,551 | 8,360 | 8,453 | -71 | -0.8% | 214,200 |
| 2023/06/16 | 8,510 | 8,560 | 8,429 | 8,524 | -4 | ±0% | 275,300 |
| 2023/06/15 | 8,660 | 8,725 | 8,527 | 8,528 | -60 | -0.7% | 320,800 |
| 2023/06/14 | 8,765 | 8,776 | 8,503 | 8,588 | -64 | -0.7% | 401,800 |
| 2023/06/13 | 8,515 | 8,750 | 8,501 | 8,652 | +197 | +2.3% | 345,300 |
| 2023/06/12 | 8,378 | 8,490 | 8,321 | 8,455 | +159 | +1.9% | 282,200 |
| 2023/06/09 | 8,163 | 8,347 | 8,067 | 8,296 | +172 | +2.1% | 461,400 |
| 2023/06/08 | 8,239 | 8,300 | 8,074 | 8,124 | -123 | -1.5% | 540,300 |
| 2023/06/07 | 8,504 | 8,522 | 8,240 | 8,247 | -275 | -3.2% | 397,900 |
| 2023/06/06 | 8,469 | 8,522 | 8,344 | 8,522 | -41 | -0.5% | 367,200 |
| 2023/06/05 | 8,440 | 8,563 | 8,290 | 8,563 | +123 | +1.5% | 447,800 |
| 2023/06/02 | 8,440 | 8,480 | 8,360 | 8,440 | +30 | +0.4% | 241,600 |
| 2023/06/01 | 8,220 | 8,430 | 8,190 | 8,410 | +130 | +1.6% | 324,900 |
| 2023/05/31 | 8,410 | 8,440 | 8,180 | 8,280 | -220 | -2.6% | 415,900 |
| 2023/05/30 | 8,400 | 8,520 | 8,360 | 8,500 | +20 | +0.2% | 321,900 |
| 2023/05/29 | 8,600 | 8,680 | 8,440 | 8,480 | +180 | +2.2% | 610,400 |
| 2023/05/26 | 8,100 | 8,430 | 8,040 | 8,300 | +230 | +2.9% | 567,600 |
451～
500
件表示中 / 3717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 | 381,000円 | +10.5% | +10.6% | 1.84% | 18.53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 |
| 日産化 | 423,000円 | +4.3% | -1.2% | 4.16% | 13.34倍 | 2.46倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| 住友化 | 33,600円 | -10.2% | +80.7% | 3.57% | 13.75倍 | 0.61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 | 199,500円 | +6.9% | +9.5% | 3.76% | 8.63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 | 215,900円 | -5.6% | -17.1% | 4.63% | 11.68倍 | 0.63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
