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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,000 | 4,045 | 4,000 | 4,010 | +10 | +0.3% | 85,900 |
| 2017/09/29 | 4,010 | 4,020 | 3,990 | 4,000 | +10 | +0.3% | 131,000 |
| 2017/09/28 | 3,960 | 4,000 | 3,925 | 3,990 | +80 | +2% | 161,800 |
| 2017/09/27 | 3,970 | 3,975 | 3,895 | 3,910 | -80 | -2% | 364,600 |
| 2017/09/26 | 4,005 | 4,030 | 3,975 | 3,990 | +5 | +0.1% | 117,800 |
| 2017/09/25 | 4,010 | 4,015 | 3,965 | 3,985 | ±0 | ±0% | 199,600 |
| 2017/09/22 | 4,050 | 4,065 | 3,970 | 3,985 | -85 | -2.1% | 265,900 |
| 2017/09/21 | 4,125 | 4,130 | 4,055 | 4,070 | -70 | -1.7% | 267,900 |
| 2017/09/20 | 4,160 | 4,160 | 4,085 | 4,140 | -10 | -0.2% | 216,700 |
| 2017/09/19 | 4,130 | 4,155 | 4,115 | 4,150 | +65 | +1.6% | 136,700 |
| 2017/09/15 | 4,075 | 4,110 | 4,055 | 4,085 | +10 | +0.2% | 182,500 |
| 2017/09/14 | 4,105 | 4,135 | 4,060 | 4,075 | -60 | -1.5% | 146,400 |
| 2017/09/13 | 4,095 | 4,140 | 4,095 | 4,135 | +75 | +1.8% | 150,800 |
| 2017/09/12 | 4,095 | 4,140 | 4,035 | 4,060 | +25 | +0.6% | 180,700 |
| 2017/09/11 | 3,990 | 4,045 | 3,985 | 4,035 | +85 | +2.2% | 155,200 |
| 2017/09/08 | 3,935 | 3,990 | 3,895 | 3,950 | +30 | +0.8% | 230,200 |
| 2017/09/07 | 3,810 | 3,930 | 3,795 | 3,920 | +160 | +4.3% | 280,300 |
| 2017/09/06 | 3,730 | 3,775 | 3,720 | 3,760 | +15 | +0.4% | 121,500 |
| 2017/09/05 | 3,790 | 3,820 | 3,740 | 3,745 | -25 | -0.7% | 225,700 |
| 2017/09/04 | 3,805 | 3,815 | 3,745 | 3,770 | -65 | -1.7% | 147,100 |
| 2017/09/01 | 3,880 | 3,895 | 3,810 | 3,835 | -15 | -0.4% | 141,800 |
| 2017/08/31 | 3,885 | 3,910 | 3,840 | 3,850 | ±0 | ±0% | 174,600 |
| 2017/08/30 | 3,865 | 3,870 | 3,825 | 3,850 | -5 | -0.1% | 81,200 |
| 2017/08/29 | 3,840 | 3,870 | 3,820 | 3,855 | -5 | -0.1% | 62,200 |
| 2017/08/28 | 3,870 | 3,880 | 3,840 | 3,860 | -10 | -0.3% | 76,100 |
| 2017/08/25 | 3,835 | 3,880 | 3,785 | 3,870 | +15 | +0.4% | 169,800 |
| 2017/08/24 | 3,795 | 3,870 | 3,790 | 3,855 | +35 | +0.9% | 92,400 |
| 2017/08/23 | 3,865 | 3,875 | 3,810 | 3,820 | -5 | -0.1% | 99,800 |
| 2017/08/22 | 3,795 | 3,830 | 3,790 | 3,825 | +10 | +0.3% | 107,200 |
| 2017/08/21 | 3,815 | 3,845 | 3,790 | 3,815 | +5 | +0.1% | 112,200 |
| 2017/08/18 | 3,775 | 3,815 | 3,745 | 3,810 | +5 | +0.1% | 172,900 |
| 2017/08/17 | 3,745 | 3,820 | 3,745 | 3,805 | +30 | +0.8% | 97,900 |
| 2017/08/16 | 3,690 | 3,790 | 3,690 | 3,775 | +65 | +1.8% | 140,200 |
| 2017/08/15 | 3,700 | 3,790 | 3,700 | 3,710 | +10 | +0.3% | 154,900 |
| 2017/08/14 | 3,685 | 3,750 | 3,685 | 3,700 | -25 | -0.7% | 160,600 |
| 2017/08/10 | 3,770 | 3,795 | 3,720 | 3,725 | ±0 | ±0% | 172,400 |
| 2017/08/09 | 3,845 | 3,850 | 3,680 | 3,725 | -130 | -3.4% | 322,800 |
| 2017/08/08 | 3,895 | 3,920 | 3,830 | 3,855 | -45 | -1.2% | 288,400 |
| 2017/08/07 | 3,880 | 3,960 | 3,830 | 3,900 | +140 | +3.7% | 515,900 |
| 2017/08/04 | 3,825 | 3,845 | 3,755 | 3,760 | +55 | +1.5% | 339,000 |
| 2017/08/03 | 3,750 | 3,755 | 3,665 | 3,705 | -30 | -0.8% | 305,100 |
| 2017/08/02 | 3,650 | 3,755 | 3,630 | 3,735 | +95 | +2.6% | 278,600 |
| 2017/08/01 | 3,630 | 3,655 | 3,600 | 3,640 | +45 | +1.3% | 193,600 |
| 2017/07/31 | 3,590 | 3,625 | 3,585 | 3,595 | ±0 | ±0% | 146,400 |
| 2017/07/28 | 3,625 | 3,640 | 3,590 | 3,595 | -35 | -1% | 136,200 |
| 2017/07/27 | 3,630 | 3,670 | 3,605 | 3,630 | -30 | -0.8% | 179,800 |
| 2017/07/26 | 3,690 | 3,710 | 3,640 | 3,660 | -10 | -0.3% | 129,900 |
| 2017/07/25 | 3,720 | 3,735 | 3,660 | 3,670 | -15 | -0.4% | 175,300 |
| 2017/07/24 | 3,685 | 3,695 | 3,640 | 3,685 | ±0 | ±0% | 143,400 |
| 2017/07/21 | 3,685 | 3,730 | 3,680 | 3,685 | -40 | -1.1% | 187,200 |
1851～
1900
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
