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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 3,865 | 3,870 | 3,815 | 3,815 | -55 | -1.4% | 180,200 |
| 2017/06/09 | 3,855 | 3,915 | 3,850 | 3,870 | -55 | -1.4% | 314,400 |
| 2017/06/08 | 3,985 | 3,990 | 3,920 | 3,925 | -25 | -0.6% | 249,400 |
| 2017/06/07 | 3,905 | 3,970 | 3,880 | 3,950 | +5 | +0.1% | 167,900 |
| 2017/06/06 | 3,980 | 3,985 | 3,910 | 3,945 | -35 | -0.9% | 260,300 |
| 2017/06/05 | 3,955 | 4,015 | 3,950 | 3,980 | +10 | +0.3% | 213,100 |
| 2017/06/02 | 3,955 | 3,990 | 3,920 | 3,970 | +25 | +0.6% | 276,700 |
| 2017/06/01 | 3,910 | 3,950 | 3,865 | 3,945 | +50 | +1.3% | 347,700 |
| 2017/05/31 | 3,680 | 3,910 | 3,670 | 3,895 | +215 | +5.8% | 614,900 |
| 2017/05/30 | 3,650 | 3,685 | 3,615 | 3,680 | +30 | +0.8% | 113,400 |
| 2017/05/29 | 3,620 | 3,700 | 3,600 | 3,650 | +35 | +1% | 196,100 |
| 2017/05/26 | 3,645 | 3,650 | 3,600 | 3,615 | -50 | -1.4% | 122,900 |
| 2017/05/25 | 3,655 | 3,690 | 3,645 | 3,665 | +5 | +0.1% | 199,300 |
| 2017/05/24 | 3,640 | 3,660 | 3,620 | 3,660 | +25 | +0.7% | 138,900 |
| 2017/05/23 | 3,655 | 3,670 | 3,630 | 3,635 | +10 | +0.3% | 176,900 |
| 2017/05/22 | 3,630 | 3,655 | 3,600 | 3,625 | +5 | +0.1% | 212,300 |
| 2017/05/19 | 3,530 | 3,635 | 3,510 | 3,620 | +130 | +3.7% | 341,100 |
| 2017/05/18 | 3,470 | 3,495 | 3,455 | 3,490 | -40 | -1.1% | 182,300 |
| 2017/05/17 | 3,565 | 3,565 | 3,525 | 3,530 | -25 | -0.7% | 136,100 |
| 2017/05/16 | 3,540 | 3,580 | 3,535 | 3,555 | +15 | +0.4% | 219,000 |
| 2017/05/15 | 3,560 | 3,560 | 3,510 | 3,540 | -50 | -1.4% | 300,000 |
| 2017/05/12 | 3,645 | 3,645 | 3,575 | 3,590 | -55 | -1.5% | 332,600 |
| 2017/05/11 | 3,670 | 3,695 | 3,640 | 3,645 | -5 | -0.1% | 480,500 |
| 2017/05/10 | 3,460 | 3,680 | 3,440 | 3,650 | -20 | -0.5% | 1,001,900 |
| 2017/05/09 | 3,690 | 3,690 | 3,645 | 3,670 | -30 | -0.8% | 189,600 |
| 2017/05/08 | 3,695 | 3,720 | 3,670 | 3,700 | +45 | +1.2% | 216,900 |
| 2017/05/02 | 3,635 | 3,675 | 3,620 | 3,655 | +20 | +0.6% | 150,200 |
| 2017/05/01 | 3,640 | 3,655 | 3,605 | 3,635 | +25 | +0.7% | 91,300 |
| 2017/04/28 | 3,635 | 3,660 | 3,590 | 3,610 | -20 | -0.6% | 145,400 |
| 2017/04/27 | 3,600 | 3,640 | 3,595 | 3,630 | +5 | +0.1% | 126,100 |
| 2017/04/26 | 3,565 | 3,625 | 3,560 | 3,625 | +80 | +2.3% | 267,800 |
| 2017/04/25 | 3,535 | 3,585 | 3,515 | 3,545 | +55 | +1.6% | 243,400 |
| 2017/04/24 | 3,535 | 3,535 | 3,460 | 3,490 | +25 | +0.7% | 303,800 |
| 2017/04/21 | 3,425 | 3,475 | 3,415 | 3,465 | +80 | +2.4% | 245,800 |
| 2017/04/20 | 3,390 | 3,445 | 3,375 | 3,385 | +30 | +0.9% | 280,700 |
| 2017/04/19 | 3,300 | 3,380 | 3,300 | 3,355 | +40 | +1.2% | 246,300 |
| 2017/04/18 | 3,325 | 3,375 | 3,295 | 3,315 | +30 | +0.9% | 159,100 |
| 2017/04/17 | 3,280 | 3,330 | 3,260 | 3,285 | +5 | +0.2% | 264,000 |
| 2017/04/14 | 3,275 | 3,300 | 3,255 | 3,280 | -10 | -0.3% | 346,200 |
| 2017/04/13 | 3,270 | 3,295 | 3,225 | 3,290 | -15 | -0.5% | 307,900 |
| 2017/04/12 | 3,325 | 3,340 | 3,295 | 3,305 | -60 | -1.8% | 206,600 |
| 2017/04/11 | 3,415 | 3,415 | 3,340 | 3,365 | -10 | -0.3% | 217,000 |
| 2017/04/10 | 3,390 | 3,400 | 3,330 | 3,375 | +45 | +1.4% | 188,200 |
| 2017/04/07 | 3,375 | 3,395 | 3,285 | 3,330 | -15 | -0.4% | 285,800 |
| 2017/04/06 | 3,405 | 3,420 | 3,335 | 3,345 | -85 | -2.5% | 423,700 |
| 2017/04/05 | 3,500 | 3,530 | 3,380 | 3,430 | -50 | -1.4% | 572,000 |
| 2017/04/04 | 3,585 | 3,595 | 3,425 | 3,480 | -145 | -4% | 445,100 |
| 2017/04/03 | 3,695 | 3,720 | 3,595 | 3,625 | -70 | -1.9% | 256,100 |
| 2017/03/31 | 3,680 | 3,755 | 3,645 | 3,695 | -35 | -0.9% | 399,900 |
| 2017/03/30 | 3,770 | 3,780 | 3,715 | 3,730 | -20 | -0.5% | 380,100 |
1951～
2000
件表示中 / 3715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 | 376,300円 | +10.5% | +10.6% | 1.86% | 18.30倍 | 2.25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 | 417,000円 | +4.3% | -1.2% | 4.22% | 13.15倍 | 2.43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。高収益の化学企業 |
| 住友化 | 33,700円 | -10.2% | +80.7% | 3.56% | 13.79倍 | 0.61倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 三菱ガス | 218,000円 | -5.6% | -17.1% | 4.59% | 11.79倍 | 0.64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 | 200,300円 | +6.9% | +9.5% | 3.74% | 8.66倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
