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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 3,795 | 3,965 | 3,775 | 3,940 | +115 | +3% | 303,900 |
| 2015/12/01 | 3,715 | 3,845 | 3,680 | 3,825 | +130 | +3.5% | 188,100 |
| 2015/11/30 | 3,660 | 3,710 | 3,645 | 3,695 | +40 | +1.1% | 83,400 |
| 2015/11/27 | 3,685 | 3,685 | 3,630 | 3,655 | -30 | -0.8% | 111,000 |
| 2015/11/26 | 3,720 | 3,735 | 3,665 | 3,685 | -70 | -1.9% | 133,000 |
| 2015/11/25 | 3,740 | 3,760 | 3,715 | 3,755 | +5 | +0.1% | 88,300 |
| 2015/11/24 | 3,745 | 3,765 | 3,730 | 3,750 | -5 | -0.1% | 99,600 |
| 2015/11/20 | 3,755 | 3,755 | 3,715 | 3,755 | +20 | +0.5% | 131,700 |
| 2015/11/19 | 3,755 | 3,755 | 3,685 | 3,735 | +40 | +1.1% | 156,100 |
| 2015/11/18 | 3,690 | 3,735 | 3,680 | 3,695 | -15 | -0.4% | 253,300 |
| 2015/11/17 | 3,720 | 3,735 | 3,695 | 3,710 | +60 | +1.6% | 137,700 |
| 2015/11/16 | 3,600 | 3,690 | 3,600 | 3,650 | -20 | -0.5% | 137,100 |
| 2015/11/13 | 3,680 | 3,715 | 3,630 | 3,670 | -10 | -0.3% | 156,900 |
| 2015/11/12 | 3,655 | 3,695 | 3,635 | 3,680 | +20 | +0.5% | 135,900 |
| 2015/11/11 | 3,670 | 3,710 | 3,640 | 3,660 | -55 | -1.5% | 158,300 |
| 2015/11/10 | 3,670 | 3,730 | 3,650 | 3,715 | ±0 | ±0% | 138,400 |
| 2015/11/09 | 3,690 | 3,740 | 3,670 | 3,715 | +55 | +1.5% | 219,300 |
| 2015/11/06 | 3,560 | 3,780 | 3,560 | 3,660 | -180 | -4.7% | 573,200 |
| 2015/11/05 | 3,880 | 3,910 | 3,805 | 3,840 | -10 | -0.3% | 208,700 |
| 2015/11/04 | 3,925 | 3,935 | 3,835 | 3,850 | -20 | -0.5% | 189,300 |
| 2015/11/02 | 3,905 | 3,945 | 3,860 | 3,870 | -20 | -0.5% | 195,700 |
| 2015/10/30 | 3,880 | 3,925 | 3,830 | 3,890 | +15 | +0.4% | 180,500 |
| 2015/10/29 | 3,810 | 3,885 | 3,810 | 3,875 | +70 | +1.8% | 250,200 |
| 2015/10/28 | 3,765 | 3,805 | 3,755 | 3,805 | +5 | +0.1% | 121,200 |
| 2015/10/27 | 3,825 | 3,865 | 3,780 | 3,800 | -30 | -0.8% | 193,400 |
| 2015/10/26 | 3,920 | 3,945 | 3,815 | 3,830 | -55 | -1.4% | 199,600 |
| 2015/10/23 | 3,900 | 3,910 | 3,845 | 3,885 | +85 | +2.2% | 171,900 |
| 2015/10/22 | 3,725 | 3,830 | 3,720 | 3,800 | +10 | +0.3% | 191,300 |
| 2015/10/21 | 3,695 | 3,795 | 3,680 | 3,790 | +95 | +2.6% | 114,300 |
| 2015/10/20 | 3,675 | 3,705 | 3,655 | 3,695 | +30 | +0.8% | 72,100 |
| 2015/10/19 | 3,760 | 3,770 | 3,645 | 3,665 | -115 | -3% | 158,300 |
| 2015/10/16 | 3,700 | 3,805 | 3,690 | 3,780 | +50 | +1.3% | 190,600 |
| 2015/10/15 | 3,705 | 3,770 | 3,705 | 3,730 | +15 | +0.4% | 165,300 |
| 2015/10/14 | 3,700 | 3,735 | 3,660 | 3,715 | -55 | -1.5% | 263,300 |
| 2015/10/13 | 3,700 | 3,780 | 3,675 | 3,770 | +65 | +1.8% | 264,700 |
| 2015/10/09 | 3,785 | 3,800 | 3,640 | 3,705 | +340 | +10.1% | 535,800 |
| 2015/10/08 | 3,385 | 3,405 | 3,355 | 3,365 | -40 | -1.2% | 92,700 |
| 2015/10/07 | 3,360 | 3,420 | 3,305 | 3,405 | +45 | +1.3% | 157,800 |
| 2015/10/06 | 3,370 | 3,390 | 3,345 | 3,360 | +80 | +2.4% | 134,700 |
| 2015/10/05 | 3,320 | 3,340 | 3,265 | 3,280 | ±0 | ±0% | 149,300 |
| 2015/10/02 | 3,200 | 3,305 | 3,190 | 3,280 | +45 | +1.4% | 112,000 |
| 2015/10/01 | 3,175 | 3,275 | 3,155 | 3,235 | +75 | +2.4% | 158,300 |
| 2015/09/30 | 3,260 | 3,285 | 3,135 | 3,160 | +163 | +5.4% | 248,400 |
| 2015/09/29 | 3,075 | 3,140 | 2,994 | 2,997 | -128 | -4.1% | 206,700 |
| 2015/09/28 | 3,145 | 3,185 | 3,105 | 3,125 | -20 | -0.6% | 153,800 |
| 2015/09/25 | 3,170 | 3,175 | 3,090 | 3,145 | -95 | -2.9% | 277,400 |
| 2015/09/24 | 3,210 | 3,285 | 3,200 | 3,240 | -95 | -2.8% | 244,000 |
| 2015/09/18 | 3,390 | 3,405 | 3,325 | 3,335 | -110 | -3.2% | 130,700 |
| 2015/09/17 | 3,455 | 3,490 | 3,410 | 3,445 | +35 | +1% | 85,100 |
| 2015/09/16 | 3,440 | 3,445 | 3,395 | 3,410 | -10 | -0.3% | 90,900 |
2301～
2350
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
