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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/25 | 6,450 | 6,510 | 6,420 | 6,480 | +10 | +0.2% | 121,400 |
| 2023/01/24 | 6,530 | 6,590 | 6,470 | 6,470 | +170 | +2.7% | 245,700 |
| 2023/01/23 | 6,350 | 6,350 | 6,250 | 6,300 | +70 | +1.1% | 160,800 |
| 2023/01/20 | 6,100 | 6,250 | 6,080 | 6,230 | +90 | +1.5% | 114,900 |
| 2023/01/19 | 6,210 | 6,220 | 6,130 | 6,140 | -130 | -2.1% | 119,100 |
| 2023/01/18 | 6,190 | 6,340 | 6,160 | 6,270 | +120 | +2% | 142,400 |
| 2023/01/17 | 6,050 | 6,190 | 6,050 | 6,150 | +80 | +1.3% | 103,500 |
| 2023/01/16 | 6,130 | 6,170 | 6,060 | 6,070 | -120 | -1.9% | 217,900 |
| 2023/01/13 | 6,240 | 6,290 | 6,160 | 6,190 | -70 | -1.1% | 179,700 |
| 2023/01/12 | 6,280 | 6,320 | 6,240 | 6,260 | +10 | +0.2% | 132,700 |
| 2023/01/11 | 6,200 | 6,260 | 6,170 | 6,250 | +70 | +1.1% | 130,400 |
| 2023/01/10 | 6,200 | 6,290 | 6,130 | 6,180 | +130 | +2.1% | 227,200 |
| 2023/01/06 | 5,890 | 6,090 | 5,870 | 6,050 | +110 | +1.9% | 178,900 |
| 2023/01/05 | 5,840 | 5,970 | 5,830 | 5,940 | +130 | +2.2% | 200,300 |
| 2023/01/04 | 5,910 | 5,910 | 5,770 | 5,810 | -180 | -3% | 221,600 |
| 2022/12/30 | 6,060 | 6,080 | 5,990 | 5,990 | +10 | +0.2% | 134,800 |
| 2022/12/29 | 5,880 | 6,000 | 5,880 | 5,980 | -180 | -2.9% | 287,100 |
| 2022/12/28 | 6,160 | 6,170 | 6,100 | 6,160 | -40 | -0.6% | 152,700 |
| 2022/12/27 | 6,230 | 6,230 | 6,110 | 6,200 | +40 | +0.6% | 141,800 |
| 2022/12/26 | 6,150 | 6,190 | 6,150 | 6,160 | -20 | -0.3% | 88,800 |
| 2022/12/23 | 6,190 | 6,220 | 6,140 | 6,180 | -110 | -1.7% | 111,000 |
| 2022/12/22 | 6,310 | 6,340 | 6,280 | 6,290 | +10 | +0.2% | 113,700 |
| 2022/12/21 | 6,410 | 6,430 | 6,260 | 6,280 | -170 | -2.6% | 226,100 |
| 2022/12/20 | 6,600 | 6,660 | 6,390 | 6,450 | -150 | -2.3% | 222,100 |
| 2022/12/19 | 6,610 | 6,660 | 6,600 | 6,600 | -60 | -0.9% | 59,800 |
| 2022/12/16 | 6,650 | 6,680 | 6,630 | 6,660 | -120 | -1.8% | 162,100 |
| 2022/12/15 | 6,680 | 6,840 | 6,680 | 6,780 | -30 | -0.4% | 116,900 |
| 2022/12/14 | 6,770 | 6,850 | 6,750 | 6,810 | +60 | +0.9% | 112,700 |
| 2022/12/13 | 6,780 | 6,790 | 6,720 | 6,750 | +20 | +0.3% | 142,900 |
| 2022/12/12 | 6,670 | 6,750 | 6,650 | 6,730 | +30 | +0.4% | 81,000 |
| 2022/12/09 | 6,660 | 6,710 | 6,660 | 6,700 | +50 | +0.8% | 111,200 |
| 2022/12/08 | 6,670 | 6,680 | 6,630 | 6,650 | +10 | +0.2% | 86,800 |
| 2022/12/07 | 6,690 | 6,760 | 6,640 | 6,640 | -130 | -1.9% | 126,500 |
| 2022/12/06 | 6,790 | 6,860 | 6,750 | 6,770 | -50 | -0.7% | 149,200 |
| 2022/12/05 | 6,910 | 6,960 | 6,820 | 6,820 | -50 | -0.7% | 127,200 |
| 2022/12/02 | 6,920 | 6,930 | 6,820 | 6,870 | -110 | -1.6% | 131,800 |
| 2022/12/01 | 7,000 | 7,000 | 6,920 | 6,980 | +140 | +2% | 133,200 |
| 2022/11/30 | 6,810 | 6,840 | 6,790 | 6,840 | -30 | -0.4% | 140,300 |
| 2022/11/29 | 6,890 | 6,920 | 6,810 | 6,870 | -90 | -1.3% | 126,000 |
| 2022/11/28 | 6,990 | 7,020 | 6,960 | 6,960 | -10 | -0.1% | 120,100 |
| 2022/11/25 | 7,070 | 7,080 | 6,950 | 6,970 | -100 | -1.4% | 142,900 |
| 2022/11/24 | 6,900 | 7,080 | 6,900 | 7,070 | +270 | +4% | 246,900 |
| 2022/11/22 | 6,810 | 6,840 | 6,770 | 6,800 | +30 | +0.4% | 100,700 |
| 2022/11/21 | 6,730 | 6,800 | 6,710 | 6,770 | +20 | +0.3% | 72,500 |
551～
600
件表示中 / 3692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 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94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 | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93倍 | 1.87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 | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.39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 | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54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
