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 |
|---|---|---|---|---|---|---|---|
| 2019/07/22 | 3,435 | 3,450 | 3,410 | 3,430 | -5 | -0.1% | 150,700 |
| 2019/07/19 | 3,335 | 3,455 | 3,335 | 3,435 | +100 | +3% | 193,500 |
| 2019/07/18 | 3,360 | 3,400 | 3,330 | 3,335 | -80 | -2.3% | 127,600 |
| 2019/07/17 | 3,415 | 3,435 | 3,375 | 3,415 | +15 | +0.4% | 130,900 |
| 2019/07/16 | 3,400 | 3,430 | 3,370 | 3,400 | +30 | +0.9% | 139,000 |
| 2019/07/12 | 3,435 | 3,460 | 3,355 | 3,370 | -110 | -3.2% | 185,900 |
| 2019/07/11 | 3,420 | 3,480 | 3,385 | 3,480 | +110 | +3.3% | 121,800 |
| 2019/07/10 | 3,380 | 3,420 | 3,365 | 3,370 | -25 | -0.7% | 133,400 |
| 2019/07/09 | 3,380 | 3,445 | 3,355 | 3,395 | +10 | +0.3% | 246,300 |
| 2019/07/08 | 3,440 | 3,445 | 3,365 | 3,385 | -35 | -1% | 93,100 |
| 2019/07/05 | 3,425 | 3,455 | 3,385 | 3,420 | +60 | +1.8% | 123,500 |
| 2019/07/04 | 3,335 | 3,360 | 3,315 | 3,360 | +10 | +0.3% | 106,600 |
| 2019/07/03 | 3,395 | 3,430 | 3,325 | 3,350 | -105 | -3% | 123,500 |
| 2019/07/02 | 3,400 | 3,465 | 3,375 | 3,455 | +15 | +0.4% | 151,300 |
| 2019/07/01 | 3,360 | 3,460 | 3,335 | 3,440 | +75 | +2.2% | 403,600 |
| 2019/06/28 | 3,315 | 3,370 | 3,310 | 3,365 | +30 | +0.9% | 147,000 |
| 2019/06/27 | 3,265 | 3,345 | 3,250 | 3,335 | +120 | +3.7% | 137,800 |
| 2019/06/26 | 3,190 | 3,230 | 3,180 | 3,215 | -50 | -1.5% | 188,800 |
| 2019/06/25 | 3,320 | 3,345 | 3,255 | 3,265 | -45 | -1.4% | 144,800 |
| 2019/06/24 | 3,385 | 3,395 | 3,305 | 3,310 | -75 | -2.2% | 162,700 |
| 2019/06/21 | 3,365 | 3,405 | 3,345 | 3,385 | +5 | +0.1% | 194,700 |
| 2019/06/20 | 3,355 | 3,385 | 3,310 | 3,380 | +40 | +1.2% | 149,400 |
| 2019/06/19 | 3,360 | 3,420 | 3,320 | 3,340 | +50 | +1.5% | 142,000 |
| 2019/06/18 | 3,315 | 3,400 | 3,280 | 3,290 | -35 | -1.1% | 180,200 |
| 2019/06/17 | 3,390 | 3,390 | 3,295 | 3,325 | -80 | -2.3% | 228,400 |
| 2019/06/14 | 3,380 | 3,420 | 3,345 | 3,405 | +15 | +0.4% | 199,200 |
| 2019/06/13 | 3,415 | 3,425 | 3,340 | 3,390 | -40 | -1.2% | 134,600 |
| 2019/06/12 | 3,410 | 3,445 | 3,395 | 3,430 | ±0 | ±0% | 161,100 |
| 2019/06/11 | 3,390 | 3,450 | 3,360 | 3,430 | +70 | +2.1% | 133,000 |
| 2019/06/10 | 3,360 | 3,375 | 3,315 | 3,360 | +65 | +2% | 125,300 |
| 2019/06/07 | 3,270 | 3,305 | 3,230 | 3,295 | +70 | +2.2% | 158,000 |
| 2019/06/06 | 3,220 | 3,250 | 3,215 | 3,225 | -25 | -0.8% | 166,300 |
| 2019/06/05 | 3,245 | 3,280 | 3,225 | 3,250 | +110 | +3.5% | 145,100 |
| 2019/06/04 | 3,125 | 3,145 | 3,085 | 3,140 | +75 | +2.4% | 153,700 |
| 2019/06/03 | 3,050 | 3,100 | 3,040 | 3,065 | -85 | -2.7% | 154,600 |
| 2019/05/31 | 3,115 | 3,175 | 3,105 | 3,150 | -15 | -0.5% | 156,700 |
| 2019/05/30 | 3,090 | 3,185 | 3,080 | 3,165 | +50 | +1.6% | 224,400 |
| 2019/05/29 | 3,085 | 3,140 | 3,075 | 3,115 | +10 | +0.3% | 226,800 |
| 2019/05/28 | 3,050 | 3,140 | 3,030 | 3,105 | +50 | +1.6% | 503,300 |
| 2019/05/27 | 3,020 | 3,065 | 3,005 | 3,055 | +25 | +0.8% | 127,700 |
| 2019/05/24 | 3,000 | 3,065 | 2,979 | 3,030 | +45 | +1.5% | 226,100 |
| 2019/05/23 | 3,045 | 3,045 | 2,953 | 2,985 | -40 | -1.3% | 256,600 |
| 2019/05/22 | 3,040 | 3,070 | 3,025 | 3,025 | +15 | +0.5% | 202,100 |
| 2019/05/21 | 2,939 | 3,025 | 2,908 | 3,010 | +19 | +0.6% | 152,200 |
| 2019/05/20 | 3,060 | 3,080 | 2,971 | 2,991 | -64 | -2.1% | 296,300 |
| 2019/05/17 | 3,135 | 3,145 | 3,020 | 3,055 | -75 | -2.4% | 423,300 |
| 2019/05/16 | 3,375 | 3,385 | 3,050 | 3,130 | -355 | -10.2% | 486,800 |
| 2019/05/15 | 3,430 | 3,525 | 3,390 | 3,485 | +80 | +2.3% | 296,800 |
| 2019/05/14 | 3,300 | 3,410 | 3,260 | 3,405 | +5 | +0.1% | 209,900 |
| 2019/05/13 | 3,385 | 3,460 | 3,370 | 3,400 | +20 | +0.6% | 198,200 |
1501～
1550
件表示中 / 3780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 | 476,900円 | +13.0% | +18.7% | 1.47% | 21.57倍 | 2.75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 | 531,300円 | +4.3% | -1.2% | 3.31% | 16.62倍 | 3.07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。高収益の中堅化学 |
| 日 油 | 271,400円 | +5.7% | +2.9% | 1.77% | 16.95倍 | 2.24倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| エア・ウォーター | 261,600円 | +6.9% | +9.5% | 2.87% | 11.31倍 | 1.16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 |
| クラレ | 180,000円 | +1.6% | -15.3% | 3.00% | 17.00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 |
市場注目の銘柄
チャート関連のコラム
