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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,770 | 3,836 | 3,723 | 3,764 | -19 | -0.5% | 503,200 |
| 2025/02/14 | 3,856 | 3,865 | 3,767 | 3,783 | -26 | -0.7% | 890,600 |
| 2025/02/13 | 3,731 | 3,919 | 3,730 | 3,809 | +80 | +2.1% | 1,837,400 |
| 2025/02/12 | 3,540 | 3,812 | 3,425 | 3,729 | +230 | +6.6% | 2,247,000 |
| 2025/02/10 | 3,488 | 3,519 | 3,474 | 3,499 | +40 | +1.2% | 524,400 |
| 2025/02/07 | 3,490 | 3,490 | 3,429 | 3,459 | +19 | +0.6% | 489,200 |
| 2025/02/06 | 3,422 | 3,457 | 3,415 | 3,440 | +43 | +1.3% | 518,700 |
| 2025/02/05 | 3,416 | 3,427 | 3,378 | 3,397 | +14 | +0.4% | 412,200 |
| 2025/02/04 | 3,397 | 3,426 | 3,383 | 3,383 | +17 | +0.5% | 529,000 |
| 2025/02/03 | 3,423 | 3,426 | 3,354 | 3,366 | -127 | -3.6% | 1,288,000 |
| 2025/01/31 | 3,532 | 3,541 | 3,460 | 3,493 | -21 | -0.6% | 913,600 |
| 2025/01/30 | 3,516 | 3,559 | 3,505 | 3,514 | -47 | -1.3% | 719,900 |
| 2025/01/29 | 3,611 | 3,618 | 3,519 | 3,561 | +8 | +0.2% | 635,800 |
| 2025/01/28 | 3,568 | 3,620 | 3,517 | 3,553 | -144 | -3.9% | 1,013,800 |
| 2025/01/27 | 3,790 | 3,798 | 3,675 | 3,697 | -111 | -2.9% | 762,500 |
| 2025/01/24 | 3,826 | 3,843 | 3,785 | 3,808 | -10 | -0.3% | 361,000 |
| 2025/01/23 | 3,850 | 3,875 | 3,781 | 3,818 | -17 | -0.4% | 645,700 |
| 2025/01/22 | 3,762 | 3,849 | 3,742 | 3,835 | +116 | +3.1% | 678,700 |
| 2025/01/21 | 3,720 | 3,734 | 3,668 | 3,719 | +78 | +2.1% | 549,600 |
| 2025/01/20 | 3,590 | 3,663 | 3,578 | 3,641 | +56 | +1.6% | 452,800 |
| 2025/01/17 | 3,622 | 3,627 | 3,523 | 3,585 | -73 | -2% | 795,000 |
| 2025/01/16 | 3,675 | 3,679 | 3,608 | 3,658 | +4 | +0.1% | 648,700 |
| 2025/01/15 | 3,670 | 3,687 | 3,640 | 3,654 | -8 | -0.2% | 573,900 |
| 2025/01/14 | 3,731 | 3,758 | 3,623 | 3,662 | -68 | -1.8% | 536,500 |
| 2025/01/10 | 3,700 | 3,747 | 3,691 | 3,730 | -15 | -0.4% | 421,000 |
| 2025/01/09 | 3,761 | 3,777 | 3,706 | 3,745 | -50 | -1.3% | 380,200 |
| 2025/01/08 | 3,776 | 3,802 | 3,760 | 3,795 | -1 | ±0% | 584,800 |
| 2025/01/07 | 3,801 | 3,904 | 3,774 | 3,796 | +40 | +1.1% | 1,281,900 |
| 2025/01/06 | 3,535 | 3,796 | 3,516 | 3,756 | +223 | +6.3% | 2,052,800 |
| 2024/12/30 | 3,568 | 3,574 | 3,522 | 3,533 | -24 | -0.7% | 276,300 |
| 2024/12/27 | 3,507 | 3,560 | 3,479 | 3,557 | +42 | +1.2% | 433,500 |
| 2024/12/26 | 3,500 | 3,526 | 3,473 | 3,515 | +29 | +0.8% | 453,900 |
| 2024/12/25 | 3,500 | 3,504 | 3,431 | 3,486 | -8 | -0.2% | 403,400 |
| 2024/12/24 | 3,577 | 3,582 | 3,486 | 3,494 | -62 | -1.7% | 366,700 |
| 2024/12/23 | 3,491 | 3,556 | 3,470 | 3,556 | +52 | +1.5% | 349,000 |
| 2024/12/20 | 3,502 | 3,530 | 3,484 | 3,504 | +21 | +0.6% | 567,300 |
| 2024/12/19 | 3,420 | 3,488 | 3,420 | 3,483 | -24 | -0.7% | 470,900 |
| 2024/12/18 | 3,500 | 3,545 | 3,492 | 3,507 | +7 | +0.2% | 394,200 |
| 2024/12/17 | 3,520 | 3,537 | 3,481 | 3,500 | -16 | -0.5% | 367,400 |
| 2024/12/16 | 3,463 | 3,537 | 3,460 | 3,516 | +53 | +1.5% | 534,100 |
| 2024/12/13 | 3,450 | 3,485 | 3,441 | 3,463 | -51 | -1.5% | 778,500 |
| 2024/12/12 | 3,557 | 3,563 | 3,514 | 3,514 | -2 | -0.1% | 694,500 |
| 2024/12/11 | 3,522 | 3,532 | 3,477 | 3,516 | -45 | -1.3% | 716,100 |
| 2024/12/10 | 3,586 | 3,601 | 3,529 | 3,561 | +13 | +0.4% | 646,600 |
| 2024/12/09 | 3,541 | 3,548 | 3,495 | 3,548 | +25 | +0.7% | 648,400 |
| 2024/12/06 | 3,566 | 3,566 | 3,478 | 3,523 | -50 | -1.4% | 644,800 |
| 2024/12/05 | 3,619 | 3,621 | 3,551 | 3,573 | +10 | +0.3% | 435,500 |
| 2024/12/04 | 3,562 | 3,596 | 3,532 | 3,563 | +2 | +0.1% | 422,800 |
| 2024/12/03 | 3,590 | 3,633 | 3,545 | 3,561 | +14 | +0.4% | 765,600 |
| 2024/12/02 | 3,543 | 3,557 | 3,487 | 3,547 | -32 | -0.9% | 872,600 |
51～
100
件表示中 / 3691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 | 326,100円 | +10.5% | +10.6% | 2.15% | 15.84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 | 196,700円 | +7.4% | +13.9% | 3.25% | 9.01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 | 536,600円 | +3.3% | -43.0% | 1.94% | 37.99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 | 218,400円 | +3.2% | +0.5% | 2.01% | 9.62倍 | 1.38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 | 618,400円 | +4.1% | -4.4% | 2.26% | 25.57倍 | 1.30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
