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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 7,250 | 7,290 | 7,160 | 7,160 | -110 | -1.5% | 120,700 |
| 2021/05/06 | 7,320 | 7,370 | 7,230 | 7,270 | +10 | +0.1% | 225,600 |
| 2021/04/30 | 7,320 | 7,320 | 7,240 | 7,260 | -60 | -0.8% | 177,500 |
| 2021/04/28 | 7,190 | 7,340 | 7,150 | 7,320 | +110 | +1.5% | 187,500 |
| 2021/04/27 | 7,520 | 7,520 | 7,210 | 7,210 | -290 | -3.9% | 307,700 |
| 2021/04/26 | 7,400 | 7,520 | 7,350 | 7,500 | +220 | +3% | 267,300 |
| 2021/04/23 | 7,250 | 7,410 | 7,220 | 7,280 | -60 | -0.8% | 247,300 |
| 2021/04/22 | 7,300 | 7,400 | 7,280 | 7,340 | +160 | +2.2% | 223,200 |
| 2021/04/21 | 7,130 | 7,220 | 7,080 | 7,180 | -70 | -1% | 224,200 |
| 2021/04/20 | 7,250 | 7,330 | 7,210 | 7,250 | -140 | -1.9% | 188,900 |
| 2021/04/19 | 7,390 | 7,480 | 7,370 | 7,390 | +20 | +0.3% | 190,500 |
| 2021/04/16 | 7,470 | 7,490 | 7,360 | 7,370 | +50 | +0.7% | 129,600 |
| 2021/04/15 | 7,320 | 7,320 | 7,250 | 7,320 | +10 | +0.1% | 103,700 |
| 2021/04/14 | 7,290 | 7,400 | 7,260 | 7,310 | -10 | -0.1% | 168,900 |
| 2021/04/13 | 7,390 | 7,450 | 7,290 | 7,320 | -100 | -1.3% | 245,800 |
| 2021/04/12 | 7,670 | 7,670 | 7,390 | 7,420 | -150 | -2% | 271,800 |
| 2021/04/09 | 7,720 | 7,720 | 7,560 | 7,570 | -90 | -1.2% | 299,700 |
| 2021/04/08 | 7,630 | 7,690 | 7,570 | 7,660 | -60 | -0.8% | 263,600 |
| 2021/04/07 | 7,480 | 7,720 | 7,450 | 7,720 | +270 | +3.6% | 369,200 |
| 2021/04/06 | 7,600 | 7,620 | 7,450 | 7,450 | -180 | -2.4% | 303,100 |
| 2021/04/05 | 7,660 | 7,660 | 7,570 | 7,630 | +80 | +1.1% | 426,300 |
| 2021/04/02 | 7,470 | 7,570 | 7,390 | 7,550 | +260 | +3.6% | 473,600 |
| 2021/04/01 | 7,070 | 7,290 | 7,030 | 7,290 | +370 | +5.3% | 362,600 |
| 2021/03/31 | 7,000 | 7,000 | 6,850 | 6,920 | -100 | -1.4% | 270,500 |
| 2021/03/30 | 7,100 | 7,160 | 6,990 | 7,020 | -120 | -1.7% | 296,100 |
| 2021/03/29 | 7,000 | 7,170 | 6,930 | 7,140 | +290 | +4.2% | 468,700 |
| 2021/03/26 | 6,940 | 7,000 | 6,830 | 6,850 | -10 | -0.1% | 244,000 |
| 2021/03/25 | 6,750 | 6,940 | 6,750 | 6,860 | +110 | +1.6% | 405,000 |
| 2021/03/24 | 6,500 | 6,800 | 6,470 | 6,750 | +170 | +2.6% | 375,800 |
| 2021/03/23 | 6,760 | 6,780 | 6,570 | 6,580 | -80 | -1.2% | 251,400 |
| 2021/03/22 | 6,730 | 6,770 | 6,630 | 6,660 | -50 | -0.7% | 188,700 |
| 2021/03/19 | 6,610 | 6,710 | 6,550 | 6,710 | +30 | +0.4% | 291,500 |
| 2021/03/18 | 6,630 | 6,700 | 6,570 | 6,680 | +140 | +2.1% | 230,200 |
| 2021/03/17 | 6,530 | 6,650 | 6,490 | 6,540 | ±0 | ±0% | 165,500 |
| 2021/03/16 | 6,420 | 6,540 | 6,410 | 6,540 | +130 | +2% | 151,000 |
| 2021/03/15 | 6,470 | 6,490 | 6,360 | 6,410 | -120 | -1.8% | 213,100 |
| 2021/03/12 | 6,400 | 6,540 | 6,380 | 6,530 | +210 | +3.3% | 318,500 |
| 2021/03/11 | 6,160 | 6,320 | 6,130 | 6,320 | +170 | +2.8% | 242,600 |
| 2021/03/10 | 6,200 | 6,240 | 6,120 | 6,150 | +50 | +0.8% | 178,000 |
| 2021/03/09 | 6,080 | 6,130 | 5,900 | 6,100 | -20 | -0.3% | 253,900 |
| 2021/03/08 | 6,360 | 6,360 | 6,100 | 6,120 | -110 | -1.8% | 184,100 |
| 2021/03/05 | 6,090 | 6,240 | 5,980 | 6,230 | -20 | -0.3% | 334,300 |
| 2021/03/04 | 6,190 | 6,270 | 6,120 | 6,250 | -40 | -0.6% | 232,500 |
| 2021/03/03 | 6,280 | 6,310 | 6,170 | 6,290 | -90 | -1.4% | 235,200 |
| 2021/03/02 | 6,580 | 6,630 | 6,360 | 6,380 | ±0 | ±0% | 347,100 |
| 2021/03/01 | 6,430 | 6,480 | 6,330 | 6,380 | +120 | +1.9% | 225,000 |
| 2021/02/26 | 6,170 | 6,400 | 6,160 | 6,260 | -210 | -3.2% | 344,700 |
| 2021/02/25 | 6,450 | 6,510 | 6,310 | 6,470 | +210 | +3.4% | 341,200 |
| 2021/02/24 | 6,650 | 6,680 | 6,250 | 6,260 | -550 | -8.1% | 563,000 |
| 2021/02/22 | 6,880 | 6,900 | 6,760 | 6,810 | ±0 | ±0% | 180,900 |
1001～
1050
件表示中 / 3715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 | 376,300円 | +10.5% | +10.6% | 1.86% | 18.30倍 | 2.25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 | 417,000円 | +4.3% | -1.2% | 4.22% | 13.15倍 | 2.43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 | 33,700円 | -10.2% | +80.7% | 3.56% | 13.79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 |
| 三菱ガス | 218,000円 | -5.6% | -17.1% | 4.59% | 11.79倍 | 0.64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 | 200,300円 | +6.9% | +9.5% | 3.74% | 8.66倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
