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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 6,600 | 6,700 | 6,590 | 6,650 | +30 | +0.5% | 108,400 |
| 2022/09/02 | 6,680 | 6,680 | 6,590 | 6,620 | -70 | -1% | 185,200 |
| 2022/09/01 | 6,800 | 6,840 | 6,690 | 6,690 | -190 | -2.8% | 211,500 |
| 2022/08/31 | 6,820 | 6,910 | 6,800 | 6,880 | -110 | -1.6% | 251,100 |
| 2022/08/30 | 6,960 | 7,000 | 6,900 | 6,990 | +80 | +1.2% | 106,500 |
| 2022/08/29 | 6,900 | 6,940 | 6,880 | 6,910 | -210 | -2.9% | 137,900 |
| 2022/08/26 | 7,240 | 7,240 | 7,110 | 7,120 | -70 | -1% | 142,100 |
| 2022/08/25 | 7,150 | 7,230 | 7,130 | 7,190 | +90 | +1.3% | 131,500 |
| 2022/08/24 | 7,150 | 7,210 | 7,090 | 7,100 | -70 | -1% | 103,800 |
| 2022/08/23 | 7,120 | 7,200 | 7,100 | 7,170 | +80 | +1.1% | 154,500 |
| 2022/08/22 | 6,990 | 7,090 | 6,960 | 7,090 | +50 | +0.7% | 95,600 |
| 2022/08/19 | 7,110 | 7,120 | 7,040 | 7,040 | ±0 | ±0% | 104,400 |
| 2022/08/18 | 7,010 | 7,070 | 6,990 | 7,040 | -30 | -0.4% | 85,600 |
| 2022/08/17 | 7,160 | 7,160 | 7,020 | 7,070 | -20 | -0.3% | 140,000 |
| 2022/08/16 | 7,240 | 7,240 | 7,090 | 7,090 | -80 | -1.1% | 104,600 |
| 2022/08/15 | 7,240 | 7,260 | 7,160 | 7,170 | +20 | +0.3% | 134,400 |
| 2022/08/12 | 7,110 | 7,200 | 7,080 | 7,150 | +220 | +3.2% | 205,900 |
| 2022/08/10 | 7,040 | 7,040 | 6,880 | 6,930 | -150 | -2.1% | 213,500 |
| 2022/08/09 | 7,210 | 7,250 | 7,070 | 7,080 | -230 | -3.1% | 313,900 |
| 2022/08/08 | 7,230 | 7,330 | 7,140 | 7,310 | +170 | +2.4% | 302,500 |
| 2022/08/05 | 6,850 | 7,240 | 6,680 | 7,140 | -10 | -0.1% | 530,400 |
| 2022/08/04 | 7,180 | 7,210 | 7,120 | 7,150 | ±0 | ±0% | 179,000 |
| 2022/08/03 | 7,090 | 7,170 | 7,080 | 7,150 | +90 | +1.3% | 118,700 |
| 2022/08/02 | 7,150 | 7,150 | 7,010 | 7,060 | -190 | -2.6% | 168,000 |
| 2022/08/01 | 7,060 | 7,300 | 7,060 | 7,250 | +390 | +5.7% | 386,600 |
| 2022/07/29 | 6,950 | 6,950 | 6,830 | 6,860 | -50 | -0.7% | 96,400 |
| 2022/07/28 | 7,010 | 7,040 | 6,850 | 6,910 | +10 | +0.1% | 179,200 |
| 2022/07/27 | 6,770 | 6,940 | 6,750 | 6,900 | +80 | +1.2% | 166,400 |
| 2022/07/26 | 6,860 | 6,880 | 6,820 | 6,820 | -60 | -0.9% | 91,500 |
| 2022/07/25 | 6,930 | 6,950 | 6,870 | 6,880 | -140 | -2% | 105,400 |
| 2022/07/22 | 6,950 | 7,060 | 6,940 | 7,020 | +90 | +1.3% | 135,000 |
| 2022/07/21 | 6,930 | 6,970 | 6,880 | 6,930 | -50 | -0.7% | 70,800 |
| 2022/07/20 | 6,910 | 7,020 | 6,900 | 6,980 | +250 | +3.7% | 196,300 |
| 2022/07/19 | 6,650 | 6,750 | 6,640 | 6,730 | +120 | +1.8% | 95,700 |
| 2022/07/15 | 6,720 | 6,720 | 6,610 | 6,610 | -60 | -0.9% | 163,600 |
| 2022/07/14 | 6,610 | 6,700 | 6,550 | 6,670 | +50 | +0.8% | 110,800 |
| 2022/07/13 | 6,630 | 6,690 | 6,620 | 6,620 | +90 | +1.4% | 135,100 |
| 2022/07/12 | 6,690 | 6,690 | 6,500 | 6,530 | -260 | -3.8% | 204,800 |
| 2022/07/11 | 6,900 | 6,900 | 6,720 | 6,790 | -30 | -0.4% | 228,000 |
| 2022/07/08 | 6,770 | 6,990 | 6,740 | 6,820 | +240 | +3.6% | 417,600 |
| 2022/07/07 | 6,500 | 6,640 | 6,450 | 6,580 | +120 | +1.9% | 308,000 |
| 2022/07/06 | 6,520 | 6,540 | 6,440 | 6,460 | -120 | -1.8% | 228,300 |
| 2022/07/05 | 6,630 | 6,630 | 6,520 | 6,580 | -60 | -0.9% | 182,100 |
| 2022/07/04 | 6,630 | 6,640 | 6,570 | 6,640 | +30 | +0.5% | 137,500 |
| 2022/07/01 | 6,700 | 6,750 | 6,560 | 6,610 | -30 | -0.5% | 193,900 |
| 2022/06/30 | 6,720 | 6,750 | 6,630 | 6,640 | -100 | -1.5% | 194,800 |
| 2022/06/29 | 6,710 | 6,740 | 6,650 | 6,740 | -130 | -1.9% | 183,300 |
| 2022/06/28 | 6,860 | 6,870 | 6,760 | 6,870 | -20 | -0.3% | 122,200 |
| 2022/06/27 | 6,790 | 6,910 | 6,730 | 6,890 | +200 | +3% | 204,700 |
| 2022/06/24 | 6,530 | 6,690 | 6,530 | 6,690 | +160 | +2.5% | 120,200 |
651～
700
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
