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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,297 | 3,310 | 3,172 | 3,253 | -48 | -1.5% | 800,600 |
| 2024/09/13 | 3,284 | 3,322 | 3,246 | 3,301 | -21 | -0.6% | 648,900 |
| 2024/09/12 | 3,297 | 3,337 | 3,235 | 3,322 | +165 | +5.2% | 914,200 |
| 2024/09/11 | 3,171 | 3,225 | 3,116 | 3,157 | +4 | +0.1% | 821,500 |
| 2024/09/10 | 3,185 | 3,199 | 3,105 | 3,153 | -27 | -0.8% | 745,600 |
| 2024/09/09 | 3,047 | 3,192 | 3,011 | 3,180 | -17 | -0.5% | 955,500 |
| 2024/09/06 | 3,251 | 3,251 | 3,163 | 3,197 | -17 | -0.5% | 736,200 |
| 2024/09/05 | 3,230 | 3,272 | 3,187 | 3,214 | -82 | -2.5% | 812,500 |
| 2024/09/04 | 3,320 | 3,377 | 3,288 | 3,296 | -217 | -6.2% | 822,200 |
| 2024/09/03 | 3,567 | 3,579 | 3,498 | 3,513 | -30 | -0.8% | 456,500 |
| 2024/09/02 | 3,675 | 3,717 | 3,540 | 3,543 | -75 | -2.1% | 676,900 |
| 2024/08/30 | 3,630 | 3,645 | 3,586 | 3,618 | +7 | +0.2% | 597,100 |
| 2024/08/29 | 3,557 | 3,648 | 3,517 | 3,611 | -37 | -1% | 642,600 |
| 2024/08/28 | 3,601 | 3,655 | 3,576 | 3,648 | +19 | +0.5% | 502,300 |
| 2024/08/27 | 3,630 | 3,635 | 3,571 | 3,629 | -33 | -0.9% | 723,300 |
| 2024/08/26 | 3,782 | 3,797 | 3,640 | 3,662 | -110 | -2.9% | 582,700 |
| 2024/08/23 | 3,790 | 3,807 | 3,711 | 3,772 | -7 | -0.2% | 438,900 |
| 2024/08/22 | 3,769 | 3,848 | 3,751 | 3,779 | +30 | +0.8% | 482,300 |
| 2024/08/21 | 3,750 | 3,786 | 3,736 | 3,749 | -91 | -2.4% | 621,200 |
| 2024/08/20 | 3,866 | 3,866 | 3,815 | 3,840 | +39 | +1% | 602,400 |
| 2024/08/19 | 3,930 | 3,964 | 3,801 | 3,801 | -145 | -3.7% | 605,800 |
| 2024/08/16 | 3,940 | 3,980 | 3,873 | 3,946 | +137 | +3.6% | 1,025,400 |
| 2024/08/15 | 3,761 | 3,867 | 3,712 | 3,809 | +138 | +3.8% | 1,072,900 |
| 2024/08/14 | 3,729 | 3,735 | 3,626 | 3,671 | +71 | +2% | 946,600 |
| 2024/08/13 | 3,536 | 3,626 | 3,532 | 3,600 | +134 | +3.9% | 719,000 |
| 2024/08/09 | 3,565 | 3,643 | 3,368 | 3,466 | +70 | +2.1% | 1,443,600 |
| 2024/08/08 | 3,470 | 3,502 | 3,309 | 3,396 | -105 | -3% | 1,218,500 |
| 2024/08/07 | 3,300 | 3,661 | 3,170 | 3,501 | +185 | +5.6% | 3,238,900 |
| 2024/08/06 | 3,137 | 3,316 | 3,122 | 3,316 | +500.5 | +17.8% | 1,550,400 |
| 2024/08/05 | 3,127 | 3,177 | 2,800 | 2,815.5 | -563.5 | -16.7% | 1,575,900 |
| 2024/08/02 | 3,560 | 3,590 | 3,374 | 3,379 | -362 | -9.7% | 1,457,200 |
| 2024/08/01 | 3,925 | 3,938 | 3,731 | 3,741 | -164 | -4.2% | 897,100 |
| 2024/07/31 | 3,761 | 3,920 | 3,733 | 3,905 | +48 | +1.2% | 1,062,100 |
| 2024/07/30 | 3,873 | 3,878 | 3,791 | 3,857 | -49 | -1.3% | 840,900 |
| 2024/07/29 | 3,874 | 3,937 | 3,817 | 3,906 | +120 | +3.2% | 1,230,700 |
| 2024/07/26 | 3,782 | 3,849 | 3,742 | 3,786 | -23 | -0.6% | 664,000 |
| 2024/07/25 | 3,890 | 3,890 | 3,796 | 3,809 | -211 | -5.2% | 923,100 |
| 2024/07/24 | 4,014 | 4,086 | 4,009 | 4,020 | -44 | -1.1% | 443,500 |
| 2024/07/23 | 4,098 | 4,110 | 4,030 | 4,064 | +33 | +0.8% | 634,600 |
| 2024/07/22 | 4,100 | 4,120 | 4,020 | 4,031 | -110 | -2.7% | 673,100 |
| 2024/07/19 | 4,100 | 4,172 | 4,075 | 4,141 | +73 | +1.8% | 550,200 |
| 2024/07/18 | 4,058 | 4,137 | 4,034 | 4,068 | -193 | -4.5% | 1,355,200 |
| 2024/07/17 | 4,403 | 4,422 | 4,261 | 4,261 | -171 | -3.9% | 971,900 |
| 2024/07/16 | 4,448 | 4,497 | 4,402 | 4,432 | +44 | +1% | 975,900 |
| 2024/07/12 | 4,473 | 4,475 | 4,340 | 4,388 | -175 | -3.8% | 966,300 |
| 2024/07/11 | 4,662 | 4,685 | 4,563 | 4,563 | -30 | -0.7% | 906,900 |
| 2024/07/10 | 4,510 | 4,593 | 4,457 | 4,593 | +86 | +1.9% | 809,300 |
| 2024/07/09 | 4,355 | 4,521 | 4,351 | 4,507 | +212 | +4.9% | 953,700 |
| 2024/07/08 | 4,234 | 4,322 | 4,215 | 4,295 | +70 | +1.7% | 570,700 |
| 2024/07/05 | 4,271 | 4,302 | 4,181 | 4,225 | -75 | -1.7% | 791,000 |
151～
200
件表示中 / 3691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 | 320,900円 | +10.5% | +10.6% | 2.18% | 15.59倍 | 1.91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 | 195,300円 | +7.4% | +13.9% | 3.28% | 8.94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 | 533,700円 | +3.3% | -43.0% | 1.95% | 37.78倍 | 1.86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 | 216,300円 | +3.2% | +0.5% | 2.03% | 9.53倍 | 1.37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 | 615,700円 | +4.1% | -4.4% | 2.27% | 25.46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
