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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 3,085 | 3,185 | 3,075 | 3,175 | +85 | +2.8% | 244,900 |
| 2018/10/11 | 3,045 | 3,095 | 3,040 | 3,090 | -110 | -3.4% | 285,200 |
| 2018/10/10 | 3,265 | 3,280 | 3,160 | 3,200 | -30 | -0.9% | 197,800 |
| 2018/10/09 | 3,310 | 3,315 | 3,215 | 3,230 | -100 | -3% | 223,800 |
| 2018/10/05 | 3,385 | 3,390 | 3,310 | 3,330 | -75 | -2.2% | 211,800 |
| 2018/10/04 | 3,415 | 3,435 | 3,370 | 3,405 | +55 | +1.6% | 203,500 |
| 2018/10/03 | 3,465 | 3,470 | 3,330 | 3,350 | -120 | -3.5% | 174,100 |
| 2018/10/02 | 3,495 | 3,520 | 3,450 | 3,470 | +25 | +0.7% | 230,700 |
| 2018/10/01 | 3,355 | 3,455 | 3,340 | 3,445 | +75 | +2.2% | 152,100 |
| 2018/09/28 | 3,375 | 3,415 | 3,350 | 3,370 | +10 | +0.3% | 148,000 |
| 2018/09/27 | 3,395 | 3,420 | 3,320 | 3,360 | -50 | -1.5% | 218,400 |
| 2018/09/26 | 3,375 | 3,435 | 3,360 | 3,410 | +70 | +2.1% | 228,000 |
| 2018/09/25 | 3,365 | 3,465 | 3,315 | 3,340 | +20 | +0.6% | 426,200 |
| 2018/09/21 | 3,295 | 3,325 | 3,275 | 3,320 | +30 | +0.9% | 227,600 |
| 2018/09/20 | 3,395 | 3,395 | 3,280 | 3,290 | -65 | -1.9% | 231,900 |
| 2018/09/19 | 3,345 | 3,365 | 3,265 | 3,355 | +90 | +2.8% | 274,100 |
| 2018/09/18 | 3,235 | 3,265 | 3,195 | 3,265 | +30 | +0.9% | 313,900 |
| 2018/09/14 | 3,260 | 3,295 | 3,235 | 3,235 | -15 | -0.5% | 343,000 |
| 2018/09/13 | 3,215 | 3,265 | 3,195 | 3,250 | +25 | +0.8% | 230,100 |
| 2018/09/12 | 3,335 | 3,345 | 3,205 | 3,225 | -80 | -2.4% | 198,600 |
| 2018/09/11 | 3,335 | 3,335 | 3,270 | 3,305 | -10 | -0.3% | 131,500 |
| 2018/09/10 | 3,285 | 3,320 | 3,265 | 3,315 | +10 | +0.3% | 142,100 |
| 2018/09/07 | 3,340 | 3,350 | 3,295 | 3,305 | -55 | -1.6% | 190,900 |
| 2018/09/06 | 3,470 | 3,470 | 3,350 | 3,360 | -110 | -3.2% | 137,700 |
| 2018/09/05 | 3,475 | 3,490 | 3,455 | 3,470 | ±0 | ±0% | 105,200 |
| 2018/09/04 | 3,490 | 3,520 | 3,470 | 3,470 | -10 | -0.3% | 133,200 |
| 2018/09/03 | 3,540 | 3,560 | 3,455 | 3,480 | -85 | -2.4% | 163,300 |
| 2018/08/31 | 3,585 | 3,635 | 3,565 | 3,565 | -50 | -1.4% | 165,800 |
| 2018/08/30 | 3,650 | 3,655 | 3,590 | 3,615 | +35 | +1% | 138,500 |
| 2018/08/29 | 3,565 | 3,595 | 3,555 | 3,580 | +25 | +0.7% | 87,100 |
| 2018/08/28 | 3,565 | 3,595 | 3,535 | 3,555 | +15 | +0.4% | 85,100 |
| 2018/08/27 | 3,500 | 3,545 | 3,470 | 3,540 | +65 | +1.9% | 121,700 |
| 2018/08/24 | 3,410 | 3,475 | 3,405 | 3,475 | +85 | +2.5% | 160,400 |
| 2018/08/23 | 3,410 | 3,435 | 3,330 | 3,390 | -75 | -2.2% | 191,800 |
| 2018/08/22 | 3,435 | 3,475 | 3,355 | 3,465 | -75 | -2.1% | 376,600 |
| 2018/08/21 | 3,485 | 3,550 | 3,470 | 3,540 | +35 | +1% | 130,100 |
| 2018/08/20 | 3,545 | 3,565 | 3,500 | 3,505 | -60 | -1.7% | 89,000 |
| 2018/08/17 | 3,595 | 3,610 | 3,545 | 3,565 | ±0 | ±0% | 84,800 |
| 2018/08/16 | 3,525 | 3,565 | 3,475 | 3,565 | -10 | -0.3% | 180,600 |
| 2018/08/15 | 3,675 | 3,695 | 3,540 | 3,575 | -65 | -1.8% | 216,200 |
| 2018/08/14 | 3,575 | 3,640 | 3,550 | 3,640 | +65 | +1.8% | 184,700 |
| 2018/08/13 | 3,865 | 3,875 | 3,555 | 3,575 | -335 | -8.6% | 391,400 |
| 2018/08/10 | 3,910 | 3,960 | 3,870 | 3,910 | +65 | +1.7% | 381,900 |
| 2018/08/09 | 3,755 | 3,860 | 3,675 | 3,845 | -260 | -6.3% | 491,500 |
| 2018/08/08 | 4,050 | 4,120 | 4,050 | 4,105 | +90 | +2.2% | 180,800 |
| 2018/08/07 | 3,930 | 4,025 | 3,900 | 4,015 | +65 | +1.6% | 83,800 |
| 2018/08/06 | 4,035 | 4,060 | 3,950 | 3,950 | -65 | -1.6% | 100,200 |
| 2018/08/03 | 4,060 | 4,090 | 3,995 | 4,015 | -30 | -0.7% | 86,900 |
| 2018/08/02 | 4,140 | 4,140 | 4,035 | 4,045 | -100 | -2.4% | 122,900 |
| 2018/08/01 | 4,095 | 4,170 | 4,000 | 4,145 | +100 | +2.5% | 133,500 |
1651～
1700
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
