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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,470 | 3,500 | 3,455 | 3,475 | -50 | -1.4% | 213,500 |
| 2015/07/03 | 3,540 | 3,540 | 3,510 | 3,525 | +5 | +0.1% | 205,000 |
| 2015/07/02 | 3,535 | 3,565 | 3,520 | 3,520 | +30 | +0.9% | 200,700 |
| 2015/07/01 | 3,510 | 3,545 | 3,490 | 3,490 | +15 | +0.4% | 178,300 |
| 2015/06/30 | 3,475 | 3,500 | 3,450 | 3,475 | -10 | -0.3% | 226,300 |
| 2015/06/29 | 3,500 | 3,525 | 3,485 | 3,485 | -100 | -2.8% | 216,500 |
| 2015/06/26 | 3,570 | 3,590 | 3,550 | 3,585 | +20 | +0.6% | 166,900 |
| 2015/06/25 | 3,620 | 3,620 | 3,555 | 3,565 | -75 | -2.1% | 144,600 |
| 2015/06/24 | 3,655 | 3,655 | 3,620 | 3,640 | +5 | +0.1% | 134,900 |
| 2015/06/23 | 3,640 | 3,645 | 3,590 | 3,635 | +15 | +0.4% | 260,700 |
| 2015/06/22 | 3,610 | 3,640 | 3,585 | 3,620 | +25 | +0.7% | 156,800 |
| 2015/06/19 | 3,595 | 3,640 | 3,575 | 3,595 | +25 | +0.7% | 193,600 |
| 2015/06/18 | 3,600 | 3,605 | 3,560 | 3,570 | -20 | -0.6% | 234,700 |
| 2015/06/17 | 3,595 | 3,605 | 3,565 | 3,590 | +10 | +0.3% | 190,000 |
| 2015/06/16 | 3,625 | 3,640 | 3,570 | 3,580 | -75 | -2.1% | 284,600 |
| 2015/06/15 | 3,630 | 3,655 | 3,605 | 3,655 | +15 | +0.4% | 237,500 |
| 2015/06/12 | 3,620 | 3,660 | 3,600 | 3,640 | ±0 | ±0% | 342,100 |
| 2015/06/11 | 3,625 | 3,650 | 3,610 | 3,640 | +15 | +0.4% | 260,700 |
| 2015/06/10 | 3,695 | 3,710 | 3,605 | 3,625 | -60 | -1.6% | 319,100 |
| 2015/06/09 | 3,685 | 3,725 | 3,660 | 3,685 | -15 | -0.4% | 246,400 |
| 2015/06/08 | 3,700 | 3,715 | 3,650 | 3,700 | +15 | +0.4% | 212,600 |
| 2015/06/05 | 3,655 | 3,695 | 3,635 | 3,685 | +25 | +0.7% | 209,000 |
| 2015/06/04 | 3,640 | 3,690 | 3,620 | 3,660 | +25 | +0.7% | 232,900 |
| 2015/06/03 | 3,660 | 3,675 | 3,620 | 3,635 | -50 | -1.4% | 235,600 |
| 2015/06/02 | 3,720 | 3,720 | 3,665 | 3,685 | -40 | -1.1% | 243,800 |
| 2015/06/01 | 3,770 | 3,785 | 3,705 | 3,725 | -50 | -1.3% | 217,900 |
| 2015/05/29 | 3,735 | 3,815 | 3,730 | 3,775 | +20 | +0.5% | 269,900 |
| 2015/05/28 | 3,730 | 3,775 | 3,725 | 3,755 | +45 | +1.2% | 227,500 |
| 2015/05/27 | 3,705 | 3,740 | 3,685 | 3,710 | +20 | +0.5% | 402,500 |
| 2015/05/26 | 3,720 | 3,735 | 3,680 | 3,690 | -40 | -1.1% | 204,800 |
| 2015/05/25 | 3,740 | 3,765 | 3,705 | 3,730 | -30 | -0.8% | 189,600 |
| 2015/05/22 | 3,750 | 3,795 | 3,740 | 3,760 | -5 | -0.1% | 200,900 |
| 2015/05/21 | 3,750 | 3,795 | 3,740 | 3,765 | +20 | +0.5% | 299,100 |
| 2015/05/20 | 3,745 | 3,790 | 3,735 | 3,745 | +25 | +0.7% | 236,500 |
| 2015/05/19 | 3,645 | 3,725 | 3,645 | 3,720 | +75 | +2.1% | 183,700 |
| 2015/05/18 | 3,655 | 3,690 | 3,635 | 3,645 | -15 | -0.4% | 181,100 |
| 2015/05/15 | 3,575 | 3,685 | 3,570 | 3,660 | +130 | +3.7% | 394,300 |
| 2015/05/14 | 3,565 | 3,570 | 3,515 | 3,530 | -35 | -1% | 251,800 |
| 2015/05/13 | 3,575 | 3,580 | 3,485 | 3,565 | -80 | -2.2% | 366,600 |
| 2015/05/12 | 3,675 | 3,725 | 3,640 | 3,645 | -30 | -0.8% | 331,100 |
| 2015/05/11 | 3,815 | 3,845 | 3,670 | 3,675 | -40 | -1.1% | 543,100 |
| 2015/05/08 | 3,700 | 3,735 | 3,690 | 3,715 | +15 | +0.4% | 84,900 |
| 2015/05/07 | 3,650 | 3,735 | 3,650 | 3,700 | +10 | +0.3% | 194,700 |
| 2015/05/01 | 3,700 | 3,730 | 3,645 | 3,690 | -35 | -0.9% | 189,200 |
| 2015/04/30 | 3,740 | 3,750 | 3,710 | 3,725 | -55 | -1.5% | 181,000 |
| 2015/04/28 | 3,835 | 3,850 | 3,770 | 3,780 | -45 | -1.2% | 209,600 |
| 2015/04/27 | 3,855 | 3,860 | 3,795 | 3,825 | -35 | -0.9% | 175,100 |
| 2015/04/24 | 3,915 | 3,925 | 3,850 | 3,860 | -75 | -1.9% | 138,700 |
| 2015/04/23 | 4,000 | 4,030 | 3,910 | 3,935 | -50 | -1.3% | 172,600 |
| 2015/04/22 | 4,000 | 4,020 | 3,955 | 3,985 | +15 | +0.4% | 209,100 |
2401～
2450
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
