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 |
|---|---|---|---|---|---|---|---|
| 2015/11/11 | 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 |
| 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 |
2401～
2450
件表示中 / 3778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 | 465,000円 | +13.0% | +18.7% | 1.51% | 21.04倍 | 2.68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 油 | 267,300円 | +5.7% | +2.9% | 1.80% | 16.69倍 | 2.21倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| エア・ウォーター | 263,400円 | +6.9% | +9.5% | 2.85% | 11.39倍 | 1.17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 |
| クラレ | 181,400円 | +1.6% | -15.3% | 2.98% | 17.13倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 269,300円 | -3.1% | -17.1% | 3.71% | 14.57倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
