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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 6,840 | 6,860 | 6,750 | 6,750 | -30 | -0.4% | 105,000 |
| 2022/11/17 | 6,820 | 6,820 | 6,700 | 6,780 | -140 | -2% | 202,400 |
| 2022/11/16 | 6,900 | 7,000 | 6,880 | 6,920 | +50 | +0.7% | 318,000 |
| 2022/11/15 | 6,740 | 6,890 | 6,720 | 6,870 | +110 | +1.6% | 267,200 |
| 2022/11/14 | 6,720 | 6,870 | 6,640 | 6,760 | +200 | +3% | 369,100 |
| 2022/11/11 | 6,240 | 6,640 | 6,240 | 6,560 | +10 | +0.2% | 617,500 |
| 2022/11/10 | 6,610 | 6,620 | 6,520 | 6,550 | -140 | -2.1% | 234,200 |
| 2022/11/09 | 6,650 | 6,720 | 6,620 | 6,690 | +120 | +1.8% | 244,100 |
| 2022/11/08 | 6,430 | 6,580 | 6,370 | 6,570 | +190 | +3% | 194,600 |
| 2022/11/07 | 6,370 | 6,410 | 6,330 | 6,380 | +100 | +1.6% | 135,100 |
| 2022/11/04 | 6,240 | 6,280 | 6,210 | 6,280 | -110 | -1.7% | 192,100 |
| 2022/11/02 | 6,470 | 6,500 | 6,360 | 6,390 | -80 | -1.2% | 169,100 |
| 2022/11/01 | 6,470 | 6,480 | 6,400 | 6,470 | +50 | +0.8% | 147,500 |
| 2022/10/31 | 6,400 | 6,430 | 6,340 | 6,420 | +180 | +2.9% | 159,900 |
| 2022/10/28 | 6,190 | 6,320 | 6,160 | 6,240 | ±0 | ±0% | 392,900 |
| 2022/10/27 | 6,220 | 6,270 | 6,200 | 6,240 | -10 | -0.2% | 136,100 |
| 2022/10/26 | 6,330 | 6,330 | 6,230 | 6,250 | -20 | -0.3% | 178,700 |
| 2022/10/25 | 6,290 | 6,310 | 6,250 | 6,270 | +60 | +1% | 106,900 |
| 2022/10/24 | 6,250 | 6,320 | 6,200 | 6,210 | +80 | +1.3% | 147,000 |
| 2022/10/21 | 6,140 | 6,200 | 6,110 | 6,130 | +20 | +0.3% | 148,800 |
| 2022/10/20 | 6,140 | 6,190 | 6,070 | 6,110 | -30 | -0.5% | 166,200 |
| 2022/10/19 | 6,080 | 6,190 | 6,070 | 6,140 | -40 | -0.6% | 214,500 |
| 2022/10/18 | 6,140 | 6,190 | 6,110 | 6,180 | +80 | +1.3% | 216,900 |
| 2022/10/17 | 6,040 | 6,110 | 6,030 | 6,100 | -60 | -1% | 179,700 |
| 2022/10/14 | 6,230 | 6,250 | 6,080 | 6,160 | +60 | +1% | 210,600 |
| 2022/10/13 | 6,150 | 6,220 | 6,080 | 6,100 | -30 | -0.5% | 162,300 |
| 2022/10/12 | 6,230 | 6,240 | 6,100 | 6,130 | -10 | -0.2% | 270,800 |
| 2022/10/11 | 6,190 | 6,260 | 6,090 | 6,140 | -250 | -3.9% | 283,400 |
| 2022/10/07 | 6,350 | 6,430 | 6,300 | 6,390 | -80 | -1.2% | 138,100 |
| 2022/10/06 | 6,420 | 6,520 | 6,420 | 6,470 | +40 | +0.6% | 167,400 |
| 2022/10/05 | 6,500 | 6,520 | 6,400 | 6,430 | +70 | +1.1% | 170,200 |
| 2022/10/04 | 6,460 | 6,490 | 6,320 | 6,360 | +170 | +2.7% | 251,100 |
| 2022/10/03 | 5,920 | 6,240 | 5,920 | 6,190 | +150 | +2.5% | 391,900 |
| 2022/09/30 | 6,150 | 6,150 | 5,980 | 6,040 | -130 | -2.1% | 218,800 |
| 2022/09/29 | 6,290 | 6,310 | 6,140 | 6,170 | -60 | -1% | 221,300 |
| 2022/09/28 | 6,190 | 6,270 | 6,150 | 6,230 | +40 | +0.6% | 214,700 |
| 2022/09/27 | 6,220 | 6,260 | 6,190 | 6,190 | +20 | +0.3% | 179,500 |
| 2022/09/26 | 6,330 | 6,340 | 6,140 | 6,170 | -280 | -4.3% | 249,600 |
| 2022/09/22 | 6,460 | 6,500 | 6,410 | 6,450 | ±0 | ±0% | 139,500 |
| 2022/09/21 | 6,460 | 6,520 | 6,430 | 6,450 | -30 | -0.5% | 178,100 |
| 2022/09/20 | 6,480 | 6,570 | 6,460 | 6,480 | +130 | +2% | 175,700 |
| 2022/09/16 | 6,490 | 6,520 | 6,350 | 6,350 | -230 | -3.5% | 341,700 |
| 2022/09/15 | 6,620 | 6,630 | 6,550 | 6,580 | -10 | -0.2% | 142,300 |
| 2022/09/14 | 6,500 | 6,640 | 6,480 | 6,590 | -170 | -2.5% | 251,600 |
| 2022/09/13 | 6,740 | 6,800 | 6,720 | 6,760 | -20 | -0.3% | 112,700 |
| 2022/09/12 | 6,820 | 6,840 | 6,770 | 6,780 | +50 | +0.7% | 104,300 |
| 2022/09/09 | 6,740 | 6,800 | 6,670 | 6,730 | -90 | -1.3% | 221,600 |
| 2022/09/08 | 6,800 | 6,820 | 6,720 | 6,820 | +120 | +1.8% | 147,300 |
651～
700
件表示中 / 3744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 | 400,700円 | +10.5% | +10.6% | 1.75% | 19.52倍 | 2.39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 |
| クラレ | 184,700円 | +4.0% | +4.3% | 2.92% | 13.10倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 249,900円 | -5.6% | -17.1% | 4.00% | 13.51倍 | 0.73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 | 215,800円 | +6.9% | +9.5% | 3.48% | 9.33倍 | 0.96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 |
| ライオン | 145,200円 | +1.7% | +8.5% | 2.07% | 16.05倍 | 1.37倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
