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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,685 | 3,720 | 3,590 | 3,650 | -65 | -1.7% | 725,700 |
| 2016/12/08 | 3,725 | 3,740 | 3,675 | 3,715 | -35 | -0.9% | 429,700 |
| 2016/12/07 | 3,735 | 3,795 | 3,670 | 3,750 | -50 | -1.3% | 557,300 |
| 2016/12/06 | 3,870 | 3,875 | 3,785 | 3,800 | ±0 | ±0% | 277,500 |
| 2016/12/05 | 3,750 | 3,830 | 3,720 | 3,800 | +25 | +0.7% | 295,300 |
| 2016/12/02 | 3,875 | 3,910 | 3,770 | 3,775 | -120 | -3.1% | 426,500 |
| 2016/12/01 | 3,875 | 4,025 | 3,875 | 3,895 | +70 | +1.8% | 581,800 |
| 2016/11/30 | 3,815 | 3,870 | 3,795 | 3,825 | +15 | +0.4% | 308,900 |
| 2016/11/29 | 3,800 | 3,820 | 3,775 | 3,810 | -20 | -0.5% | 201,300 |
| 2016/11/28 | 3,810 | 3,840 | 3,780 | 3,830 | -20 | -0.5% | 212,100 |
| 2016/11/25 | 3,850 | 3,900 | 3,810 | 3,850 | +40 | +1% | 338,600 |
| 2016/11/24 | 3,880 | 3,885 | 3,800 | 3,810 | -70 | -1.8% | 237,800 |
| 2016/11/22 | 3,920 | 3,930 | 3,870 | 3,880 | -40 | -1% | 311,500 |
| 2016/11/21 | 3,880 | 3,985 | 3,810 | 3,920 | +25 | +0.6% | 567,100 |
| 2016/11/18 | 3,860 | 3,930 | 3,860 | 3,895 | +55 | +1.4% | 296,000 |
| 2016/11/17 | 3,845 | 3,900 | 3,800 | 3,840 | +65 | +1.7% | 539,500 |
| 2016/11/16 | 3,810 | 3,855 | 3,740 | 3,775 | -65 | -1.7% | 374,200 |
| 2016/11/15 | 3,880 | 3,895 | 3,790 | 3,840 | -50 | -1.3% | 345,700 |
| 2016/11/14 | 3,830 | 3,970 | 3,825 | 3,890 | +120 | +3.2% | 509,600 |
| 2016/11/11 | 3,715 | 3,800 | 3,680 | 3,770 | +110 | +3% | 586,300 |
| 2016/11/10 | 3,640 | 3,740 | 3,640 | 3,660 | +120 | +3.4% | 637,700 |
| 2016/11/09 | 3,715 | 3,735 | 3,500 | 3,540 | -145 | -3.9% | 521,000 |
| 2016/11/08 | 3,595 | 3,705 | 3,585 | 3,685 | -15 | -0.4% | 304,300 |
| 2016/11/07 | 3,720 | 3,725 | 3,670 | 3,700 | ±0 | ±0% | 212,500 |
| 2016/11/04 | 3,620 | 3,735 | 3,590 | 3,700 | +10 | +0.3% | 431,600 |
| 2016/11/02 | 3,695 | 3,725 | 3,680 | 3,690 | -40 | -1.1% | 316,300 |
| 2016/11/01 | 3,715 | 3,745 | 3,695 | 3,730 | ±0 | ±0% | 719,500 |
| 2016/10/31 | 3,710 | 3,755 | 3,660 | 3,730 | -65 | -1.7% | 974,000 |
| 2016/10/28 | 3,690 | 3,805 | 3,620 | 3,795 | +455 | +13.6% | 1,511,500 |
| 2016/10/27 | 3,350 | 3,380 | 3,325 | 3,340 | -15 | -0.4% | 213,600 |
| 2016/10/26 | 3,335 | 3,365 | 3,300 | 3,355 | -40 | -1.2% | 473,200 |
| 2016/10/25 | 3,385 | 3,445 | 3,370 | 3,395 | -40 | -1.2% | 319,100 |
| 2016/10/24 | 3,500 | 3,515 | 3,415 | 3,435 | -60 | -1.7% | 169,000 |
| 2016/10/21 | 3,405 | 3,505 | 3,345 | 3,495 | -5 | -0.1% | 644,200 |
| 2016/10/20 | 3,300 | 3,520 | 3,295 | 3,500 | +195 | +5.9% | 580,700 |
| 2016/10/19 | 3,260 | 3,325 | 3,260 | 3,305 | +45 | +1.4% | 216,800 |
| 2016/10/18 | 3,235 | 3,290 | 3,220 | 3,260 | +60 | +1.9% | 135,200 |
| 2016/10/17 | 3,160 | 3,210 | 3,150 | 3,200 | +35 | +1.1% | 102,800 |
| 2016/10/14 | 3,190 | 3,205 | 3,150 | 3,165 | -50 | -1.6% | 147,000 |
| 2016/10/13 | 3,175 | 3,245 | 3,140 | 3,215 | +75 | +2.4% | 249,900 |
| 2016/10/12 | 3,150 | 3,175 | 3,130 | 3,140 | -70 | -2.2% | 156,700 |
| 2016/10/11 | 3,180 | 3,250 | 3,180 | 3,210 | -5 | -0.2% | 99,600 |
| 2016/10/07 | 3,195 | 3,215 | 3,175 | 3,215 | +25 | +0.8% | 103,400 |
| 2016/10/06 | 3,250 | 3,265 | 3,180 | 3,190 | -10 | -0.3% | 182,100 |
| 2016/10/05 | 3,150 | 3,260 | 3,150 | 3,200 | +95 | +3.1% | 240,800 |
| 2016/10/04 | 3,065 | 3,115 | 3,055 | 3,105 | +45 | +1.5% | 126,300 |
| 2016/10/03 | 3,120 | 3,120 | 3,045 | 3,060 | -5 | -0.2% | 133,900 |
| 2016/09/30 | 3,065 | 3,110 | 3,020 | 3,065 | -25 | -0.8% | 184,400 |
| 2016/09/29 | 3,040 | 3,115 | 3,035 | 3,090 | +65 | +2.1% | 166,200 |
| 2016/09/28 | 3,010 | 3,035 | 3,000 | 3,025 | +5 | +0.2% | 145,200 |
2051～
2100
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
