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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 3,435 | 3,480 | 3,410 | 3,420 | +10 | +0.3% | 84,400 |
| 2015/09/14 | 3,475 | 3,475 | 3,335 | 3,410 | -15 | -0.4% | 163,300 |
| 2015/09/11 | 3,465 | 3,520 | 3,410 | 3,425 | ±0 | ±0% | 294,100 |
| 2015/09/10 | 3,360 | 3,455 | 3,305 | 3,425 | +25 | +0.7% | 192,500 |
| 2015/09/09 | 3,235 | 3,410 | 3,230 | 3,400 | +235 | +7.4% | 225,800 |
| 2015/09/08 | 3,225 | 3,275 | 3,155 | 3,165 | -50 | -1.6% | 114,500 |
| 2015/09/07 | 3,200 | 3,275 | 3,165 | 3,215 | -5 | -0.2% | 122,600 |
| 2015/09/04 | 3,330 | 3,330 | 3,195 | 3,220 | -95 | -2.9% | 168,500 |
| 2015/09/03 | 3,335 | 3,385 | 3,305 | 3,315 | +35 | +1.1% | 170,600 |
| 2015/09/02 | 3,200 | 3,355 | 3,180 | 3,280 | ±0 | ±0% | 219,500 |
| 2015/09/01 | 3,400 | 3,400 | 3,275 | 3,280 | -135 | -4% | 141,300 |
| 2015/08/31 | 3,355 | 3,455 | 3,350 | 3,415 | +25 | +0.7% | 239,800 |
| 2015/08/28 | 3,330 | 3,425 | 3,310 | 3,390 | +155 | +4.8% | 145,500 |
| 2015/08/27 | 3,275 | 3,290 | 3,225 | 3,235 | +5 | +0.2% | 173,200 |
| 2015/08/26 | 3,100 | 3,260 | 3,100 | 3,230 | +180 | +5.9% | 212,500 |
| 2015/08/25 | 3,020 | 3,220 | 3,020 | 3,050 | -155 | -4.8% | 227,700 |
| 2015/08/24 | 3,310 | 3,340 | 3,205 | 3,205 | -235 | -6.8% | 149,600 |
| 2015/08/21 | 3,480 | 3,535 | 3,425 | 3,440 | -150 | -4.2% | 128,400 |
| 2015/08/20 | 3,635 | 3,645 | 3,580 | 3,590 | -60 | -1.6% | 189,300 |
| 2015/08/19 | 3,765 | 3,765 | 3,645 | 3,650 | -115 | -3.1% | 195,700 |
| 2015/08/18 | 3,760 | 3,795 | 3,750 | 3,765 | +20 | +0.5% | 168,500 |
| 2015/08/17 | 3,730 | 3,775 | 3,710 | 3,745 | +45 | +1.2% | 127,000 |
| 2015/08/14 | 3,705 | 3,730 | 3,685 | 3,700 | +45 | +1.2% | 143,400 |
| 2015/08/13 | 3,660 | 3,690 | 3,625 | 3,655 | ±0 | ±0% | 137,100 |
| 2015/08/12 | 3,690 | 3,710 | 3,650 | 3,655 | -65 | -1.7% | 145,000 |
| 2015/08/11 | 3,790 | 3,790 | 3,690 | 3,720 | -35 | -0.9% | 183,400 |
| 2015/08/10 | 3,790 | 3,790 | 3,720 | 3,755 | -35 | -0.9% | 142,300 |
| 2015/08/07 | 3,775 | 3,815 | 3,720 | 3,790 | +15 | +0.4% | 299,100 |
| 2015/08/06 | 3,640 | 3,790 | 3,615 | 3,775 | +170 | +4.7% | 318,900 |
| 2015/08/05 | 3,540 | 3,625 | 3,535 | 3,605 | +100 | +2.9% | 290,100 |
| 2015/08/04 | 3,490 | 3,550 | 3,460 | 3,505 | +140 | +4.2% | 308,700 |
| 2015/08/03 | 3,395 | 3,415 | 3,335 | 3,365 | -30 | -0.9% | 89,200 |
| 2015/07/31 | 3,365 | 3,405 | 3,365 | 3,395 | +40 | +1.2% | 84,400 |
| 2015/07/30 | 3,345 | 3,395 | 3,335 | 3,355 | +15 | +0.4% | 88,000 |
| 2015/07/29 | 3,355 | 3,365 | 3,315 | 3,340 | -15 | -0.4% | 82,200 |
| 2015/07/28 | 3,340 | 3,375 | 3,325 | 3,355 | -10 | -0.3% | 126,800 |
| 2015/07/27 | 3,400 | 3,405 | 3,355 | 3,365 | -55 | -1.6% | 97,400 |
| 2015/07/24 | 3,395 | 3,430 | 3,390 | 3,420 | +5 | +0.1% | 78,900 |
| 2015/07/23 | 3,410 | 3,425 | 3,390 | 3,415 | +35 | +1% | 90,800 |
| 2015/07/22 | 3,395 | 3,405 | 3,365 | 3,380 | -30 | -0.9% | 121,000 |
| 2015/07/21 | 3,450 | 3,455 | 3,400 | 3,410 | -20 | -0.6% | 94,100 |
| 2015/07/17 | 3,495 | 3,500 | 3,425 | 3,430 | -45 | -1.3% | 98,400 |
| 2015/07/16 | 3,475 | 3,485 | 3,410 | 3,475 | -10 | -0.3% | 290,500 |
| 2015/07/15 | 3,455 | 3,510 | 3,445 | 3,485 | +60 | +1.8% | 236,200 |
| 2015/07/14 | 3,440 | 3,465 | 3,405 | 3,425 | +30 | +0.9% | 264,200 |
| 2015/07/13 | 3,390 | 3,440 | 3,380 | 3,395 | +30 | +0.9% | 252,000 |
| 2015/07/10 | 3,380 | 3,400 | 3,325 | 3,365 | -15 | -0.4% | 335,600 |
| 2015/07/09 | 3,330 | 3,395 | 3,285 | 3,380 | -20 | -0.6% | 424,000 |
| 2015/07/08 | 3,470 | 3,470 | 3,400 | 3,400 | -95 | -2.7% | 287,200 |
| 2015/07/07 | 3,505 | 3,545 | 3,485 | 3,495 | +20 | +0.6% | 165,100 |
2351～
2400
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
