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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 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 |
| 2021/02/19 | 6,720 | 6,830 | 6,700 | 6,810 | -70 | -1% | 277,100 |
| 2021/02/18 | 6,860 | 6,920 | 6,770 | 6,880 | +50 | +0.7% | 373,900 |
| 2021/02/17 | 7,260 | 7,260 | 6,800 | 6,830 | -510 | -6.9% | 843,200 |
| 2021/02/16 | 7,310 | 7,420 | 7,260 | 7,340 | -10 | -0.1% | 469,400 |
| 2021/02/15 | 7,390 | 7,420 | 7,320 | 7,350 | -10 | -0.1% | 357,600 |
| 2021/02/12 | 7,300 | 7,400 | 7,210 | 7,360 | +150 | +2.1% | 272,400 |
| 2021/02/10 | 7,280 | 7,280 | 7,170 | 7,210 | -70 | -1% | 193,000 |
| 2021/02/09 | 7,260 | 7,280 | 7,180 | 7,280 | +100 | +1.4% | 237,000 |
| 2021/02/08 | 7,060 | 7,230 | 6,960 | 7,180 | +160 | +2.3% | 370,200 |
| 2021/02/05 | 7,120 | 7,120 | 6,960 | 7,020 | -60 | -0.8% | 264,500 |
| 2021/02/04 | 7,050 | 7,090 | 6,910 | 7,080 | -50 | -0.7% | 224,700 |
| 2021/02/03 | 7,350 | 7,370 | 7,110 | 7,130 | -120 | -1.7% | 250,100 |
| 2021/02/02 | 7,120 | 7,300 | 7,050 | 7,250 | +190 | +2.7% | 234,600 |
| 2021/02/01 | 6,910 | 7,090 | 6,790 | 7,060 | +10 | +0.1% | 379,600 |
| 2021/01/29 | 7,290 | 7,300 | 7,050 | 7,050 | -90 | -1.3% | 260,600 |
| 2021/01/28 | 7,200 | 7,280 | 7,130 | 7,140 | -340 | -4.5% | 402,700 |
| 2021/01/27 | 7,570 | 7,590 | 7,470 | 7,480 | -10 | -0.1% | 210,900 |
| 2021/01/26 | 7,690 | 7,710 | 7,490 | 7,490 | -270 | -3.5% | 286,800 |
| 2021/01/25 | 7,800 | 7,830 | 7,680 | 7,760 | -50 | -0.6% | 161,100 |
| 2021/01/22 | 7,700 | 7,860 | 7,680 | 7,810 | +10 | +0.1% | 146,900 |
1051～
1100
件表示中 / 3745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% | 13.11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% | 13.52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% | 16.06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
