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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,930 | 3,964 | 3,801 | 3,801 | -145 | -3.7% | 605,800 |
| 2024/08/16 | 3,940 | 3,980 | 3,873 | 3,946 | +137 | +3.6% | 1,025,400 |
| 2024/08/15 | 3,761 | 3,867 | 3,712 | 3,809 | +138 | +3.8% | 1,072,900 |
| 2024/08/14 | 3,729 | 3,735 | 3,626 | 3,671 | +71 | +2% | 946,600 |
| 2024/08/13 | 3,536 | 3,626 | 3,532 | 3,600 | +134 | +3.9% | 719,000 |
| 2024/08/09 | 3,565 | 3,643 | 3,368 | 3,466 | +70 | +2.1% | 1,443,600 |
| 2024/08/08 | 3,470 | 3,502 | 3,309 | 3,396 | -105 | -3% | 1,218,500 |
| 2024/08/07 | 3,300 | 3,661 | 3,170 | 3,501 | +185 | +5.6% | 3,238,900 |
| 2024/08/06 | 3,137 | 3,316 | 3,122 | 3,316 | +500.5 | +17.8% | 1,550,400 |
| 2024/08/05 | 3,127 | 3,177 | 2,800 | 2,815.5 | -563.5 | -16.7% | 1,575,900 |
| 2024/08/02 | 3,560 | 3,590 | 3,374 | 3,379 | -362 | -9.7% | 1,457,200 |
| 2024/08/01 | 3,925 | 3,938 | 3,731 | 3,741 | -164 | -4.2% | 897,100 |
| 2024/07/31 | 3,761 | 3,920 | 3,733 | 3,905 | +48 | +1.2% | 1,062,100 |
| 2024/07/30 | 3,873 | 3,878 | 3,791 | 3,857 | -49 | -1.3% | 840,900 |
| 2024/07/29 | 3,874 | 3,937 | 3,817 | 3,906 | +120 | +3.2% | 1,230,700 |
| 2024/07/26 | 3,782 | 3,849 | 3,742 | 3,786 | -23 | -0.6% | 664,000 |
| 2024/07/25 | 3,890 | 3,890 | 3,796 | 3,809 | -211 | -5.2% | 923,100 |
| 2024/07/24 | 4,014 | 4,086 | 4,009 | 4,020 | -44 | -1.1% | 443,500 |
| 2024/07/23 | 4,098 | 4,110 | 4,030 | 4,064 | +33 | +0.8% | 634,600 |
| 2024/07/22 | 4,100 | 4,120 | 4,020 | 4,031 | -110 | -2.7% | 673,100 |
| 2024/07/19 | 4,100 | 4,172 | 4,075 | 4,141 | +73 | +1.8% | 550,200 |
| 2024/07/18 | 4,058 | 4,137 | 4,034 | 4,068 | -193 | -4.5% | 1,355,200 |
| 2024/07/17 | 4,403 | 4,422 | 4,261 | 4,261 | -171 | -3.9% | 971,900 |
| 2024/07/16 | 4,448 | 4,497 | 4,402 | 4,432 | +44 | +1% | 975,900 |
| 2024/07/12 | 4,473 | 4,475 | 4,340 | 4,388 | -175 | -3.8% | 966,300 |
| 2024/07/11 | 4,662 | 4,685 | 4,563 | 4,563 | -30 | -0.7% | 906,900 |
| 2024/07/10 | 4,510 | 4,593 | 4,457 | 4,593 | +86 | +1.9% | 809,300 |
| 2024/07/09 | 4,355 | 4,521 | 4,351 | 4,507 | +212 | +4.9% | 953,700 |
| 2024/07/08 | 4,234 | 4,322 | 4,215 | 4,295 | +70 | +1.7% | 570,700 |
| 2024/07/05 | 4,271 | 4,302 | 4,181 | 4,225 | -75 | -1.7% | 791,000 |
| 2024/07/04 | 4,320 | 4,355 | 4,284 | 4,300 | -6 | -0.1% | 438,100 |
| 2024/07/03 | 4,273 | 4,380 | 4,245 | 4,306 | +38 | +0.9% | 778,700 |
| 2024/07/02 | 4,262 | 4,276 | 4,200 | 4,268 | -26 | -0.6% | 833,700 |
| 2024/07/01 | 4,380 | 4,380 | 4,272 | 4,294 | -68 | -1.6% | 467,500 |
| 2024/06/28 | 4,331 | 4,420 | 4,318 | 4,362 | +13 | +0.3% | 527,200 |
| 2024/06/27 | 4,376 | 4,415 | 4,349 | 4,349 | -113 | -2.5% | 393,500 |
| 2024/06/26 | 4,340 | 4,462 | 4,287 | 4,462 | +182 | +4.3% | 797,200 |
| 2024/06/25 | 4,277 | 4,312 | 4,224 | 4,280 | -130 | -2.9% | 936,000 |
| 2024/06/24 | 4,386 | 4,498 | 4,380 | 4,410 | -34 | -0.8% | 740,700 |
| 2024/06/21 | 4,458 | 4,470 | 4,395 | 4,444 | +9 | +0.2% | 642,800 |
| 2024/06/20 | 4,449 | 4,467 | 4,351 | 4,435 | +8 | +0.2% | 791,300 |
| 2024/06/19 | 4,419 | 4,501 | 4,397 | 4,427 | ±0 | ±0% | 570,100 |
| 2024/06/18 | 4,480 | 4,501 | 4,383 | 4,427 | -48 | -1.1% | 663,300 |
| 2024/06/17 | 4,505 | 4,514 | 4,450 | 4,475 | -17 | -0.4% | 604,300 |
| 2024/06/14 | 4,445 | 4,526 | 4,416 | 4,492 | +26 | +0.6% | 812,300 |
| 2024/06/13 | 4,500 | 4,575 | 4,458 | 4,466 | +3 | +0.1% | 912,300 |
| 2024/06/12 | 4,387 | 4,527 | 4,353 | 4,463 | +130 | +3% | 1,410,000 |
| 2024/06/11 | 4,249 | 4,410 | 4,248 | 4,333 | +116 | +2.8% | 1,149,500 |
| 2024/06/10 | 4,059 | 4,221 | 4,059 | 4,217 | +204 | +5.1% | 857,200 |
| 2024/06/07 | 4,026 | 4,097 | 3,990 | 4,013 | -23 | -0.6% | 336,300 |
201～
250
件表示中 / 3721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 | 380,900円 | +10.5% | +10.6% | 1.84% | 18.52倍 | 2.27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 |
| レゾナックＨＤ | 309,200円 | +2.2% | -55.1% | 2.10% | 21.50倍 | 0.84倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 住友化 | 33,900円 | -10.2% | +80.7% | 3.54% | 13.87倍 | 0.62倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| エア・ウォーター | 209,100円 | +6.9% | +9.5% | 3.59% | 9.04倍 | 0.93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 |
| 三菱ガス | 221,800円 | -5.6% | -17.1% | 4.51% | 12.00倍 | 0.65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
