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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,305 | 4,575 | 4,295 | 4,525 | +290 | +6.8% | 623,500 |
| 2018/05/15 | 4,210 | 4,255 | 4,125 | 4,235 | +95 | +2.3% | 392,500 |
| 2018/05/14 | 4,060 | 4,140 | 4,030 | 4,140 | +10 | +0.2% | 241,600 |
| 2018/05/11 | 4,080 | 4,145 | 4,025 | 4,130 | +115 | +2.9% | 235,600 |
| 2018/05/10 | 3,950 | 4,040 | 3,950 | 4,015 | +50 | +1.3% | 127,300 |
| 2018/05/09 | 3,945 | 3,985 | 3,910 | 3,965 | +20 | +0.5% | 180,300 |
| 2018/05/08 | 3,920 | 3,980 | 3,920 | 3,945 | +45 | +1.2% | 183,000 |
| 2018/05/07 | 3,990 | 3,990 | 3,850 | 3,900 | -90 | -2.3% | 213,600 |
| 2018/05/02 | 3,905 | 4,015 | 3,895 | 3,990 | +80 | +2% | 224,400 |
| 2018/05/01 | 3,855 | 3,925 | 3,800 | 3,910 | +55 | +1.4% | 200,800 |
| 2018/04/27 | 3,980 | 4,000 | 3,840 | 3,855 | -95 | -2.4% | 257,600 |
| 2018/04/26 | 3,870 | 3,965 | 3,870 | 3,950 | +90 | +2.3% | 228,100 |
| 2018/04/25 | 3,920 | 3,925 | 3,805 | 3,860 | -55 | -1.4% | 157,600 |
| 2018/04/24 | 3,850 | 3,930 | 3,850 | 3,915 | +90 | +2.4% | 125,400 |
| 2018/04/23 | 3,860 | 3,870 | 3,810 | 3,825 | -20 | -0.5% | 112,900 |
| 2018/04/20 | 3,945 | 3,945 | 3,805 | 3,845 | -85 | -2.2% | 201,900 |
| 2018/04/19 | 3,930 | 3,985 | 3,925 | 3,930 | +70 | +1.8% | 207,300 |
| 2018/04/18 | 3,880 | 3,900 | 3,830 | 3,860 | -5 | -0.1% | 226,600 |
| 2018/04/17 | 3,925 | 3,945 | 3,850 | 3,865 | -20 | -0.5% | 155,500 |
| 2018/04/16 | 3,880 | 3,905 | 3,825 | 3,885 | -30 | -0.8% | 154,700 |
| 2018/04/13 | 3,820 | 3,960 | 3,820 | 3,915 | +160 | +4.3% | 360,500 |
| 2018/04/12 | 3,830 | 3,830 | 3,710 | 3,755 | -55 | -1.4% | 269,600 |
| 2018/04/11 | 3,800 | 3,830 | 3,755 | 3,810 | +20 | +0.5% | 219,800 |
| 2018/04/10 | 3,710 | 3,800 | 3,625 | 3,790 | +65 | +1.7% | 254,200 |
| 2018/04/09 | 3,760 | 3,765 | 3,650 | 3,725 | -30 | -0.8% | 204,200 |
| 2018/04/06 | 3,780 | 3,805 | 3,730 | 3,755 | -20 | -0.5% | 284,000 |
| 2018/04/05 | 3,775 | 3,800 | 3,735 | 3,775 | +60 | +1.6% | 135,600 |
| 2018/04/04 | 3,755 | 3,770 | 3,700 | 3,715 | -55 | -1.5% | 231,700 |
| 2018/04/03 | 3,785 | 3,790 | 3,755 | 3,770 | -65 | -1.7% | 136,500 |
| 2018/04/02 | 3,835 | 3,925 | 3,835 | 3,835 | +20 | +0.5% | 194,300 |
| 2018/03/30 | 3,790 | 3,850 | 3,760 | 3,815 | -10 | -0.3% | 384,900 |
| 2018/03/29 | 3,870 | 3,875 | 3,775 | 3,825 | -20 | -0.5% | 298,800 |
| 2018/03/28 | 3,765 | 3,850 | 3,740 | 3,845 | +35 | +0.9% | 255,400 |
| 2018/03/27 | 3,720 | 3,820 | 3,710 | 3,810 | +155 | +4.2% | 387,100 |
| 2018/03/26 | 3,655 | 3,660 | 3,565 | 3,655 | -35 | -0.9% | 441,500 |
| 2018/03/23 | 3,810 | 3,820 | 3,680 | 3,690 | -200 | -5.1% | 373,000 |
| 2018/03/22 | 3,870 | 3,930 | 3,815 | 3,890 | -190 | -4.7% | 654,600 |
| 2018/03/20 | 4,095 | 4,095 | 4,040 | 4,080 | -50 | -1.2% | 130,700 |
| 2018/03/19 | 4,095 | 4,160 | 4,065 | 4,130 | -10 | -0.2% | 212,200 |
| 2018/03/16 | 4,180 | 4,190 | 4,120 | 4,140 | -30 | -0.7% | 187,100 |
| 2018/03/15 | 4,160 | 4,185 | 4,135 | 4,170 | -5 | -0.1% | 178,100 |
| 2018/03/14 | 4,150 | 4,210 | 4,125 | 4,175 | -15 | -0.4% | 152,500 |
| 2018/03/13 | 4,125 | 4,190 | 4,125 | 4,190 | +40 | +1% | 178,700 |
| 2018/03/12 | 4,135 | 4,170 | 4,095 | 4,150 | +50 | +1.2% | 226,200 |
| 2018/03/09 | 4,055 | 4,115 | 4,045 | 4,100 | +85 | +2.1% | 371,800 |
| 2018/03/08 | 3,965 | 4,020 | 3,900 | 4,015 | +55 | +1.4% | 344,700 |
| 2018/03/07 | 3,965 | 3,985 | 3,895 | 3,960 | -30 | -0.8% | 242,500 |
| 2018/03/06 | 3,985 | 4,040 | 3,970 | 3,990 | +60 | +1.5% | 295,900 |
| 2018/03/05 | 4,015 | 4,045 | 3,915 | 3,930 | -120 | -3% | 250,400 |
| 2018/03/02 | 4,035 | 4,085 | 3,985 | 4,050 | -55 | -1.3% | 328,300 |
1701～
1750
件表示中 / 3692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 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80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 | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93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 | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.39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 | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54倍 | 1.29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
