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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/06 | 4,056 | 4,083 | 4,013 | 4,036 | +111 | +2.8% | 818,700 |
| 2024/06/05 | 3,930 | 3,985 | 3,916 | 3,925 | -46 | -1.2% | 676,400 |
| 2024/06/04 | 4,055 | 4,057 | 3,960 | 3,971 | -134 | -3.3% | 960,700 |
| 2024/06/03 | 4,100 | 4,111 | 4,063 | 4,105 | +5 | +0.1% | 517,000 |
| 2024/05/31 | 4,091 | 4,108 | 4,035 | 4,100 | +1 | ±0% | 770,600 |
| 2024/05/30 | 4,134 | 4,152 | 4,053 | 4,099 | -105 | -2.5% | 624,500 |
| 2024/05/29 | 4,208 | 4,308 | 4,193 | 4,204 | +11 | +0.3% | 555,200 |
| 2024/05/28 | 4,227 | 4,283 | 4,180 | 4,193 | -17 | -0.4% | 551,700 |
| 2024/05/27 | 4,265 | 4,267 | 4,188 | 4,210 | +6 | +0.1% | 406,300 |
| 2024/05/24 | 4,201 | 4,265 | 4,177 | 4,204 | -80 | -1.9% | 668,100 |
| 2024/05/23 | 4,373 | 4,373 | 4,267 | 4,284 | +51 | +1.2% | 808,700 |
| 2024/05/22 | 4,305 | 4,310 | 4,189 | 4,233 | -38 | -0.9% | 797,700 |
| 2024/05/21 | 4,448 | 4,456 | 4,266 | 4,271 | -96 | -2.2% | 544,800 |
| 2024/05/20 | 4,340 | 4,438 | 4,330 | 4,367 | +72 | +1.7% | 727,200 |
| 2024/05/17 | 4,298 | 4,341 | 4,240 | 4,295 | -19 | -0.4% | 588,200 |
| 2024/05/16 | 4,251 | 4,385 | 4,245 | 4,314 | +225 | +5.5% | 2,343,600 |
| 2024/05/15 | 3,980 | 4,120 | 3,913 | 4,089 | +158 | +4% | 1,715,900 |
| 2024/05/14 | 4,154 | 4,179 | 3,857 | 3,931 | -503 | -11.3% | 3,804,500 |
| 2024/05/13 | 4,337 | 4,460 | 4,316 | 4,434 | +126 | +2.9% | 1,332,600 |
| 2024/05/10 | 4,256 | 4,330 | 4,236 | 4,308 | +30 | +0.7% | 664,900 |
| 2024/05/09 | 4,279 | 4,348 | 4,245 | 4,278 | -29 | -0.7% | 505,900 |
| 2024/05/08 | 4,265 | 4,342 | 4,242 | 4,307 | +22 | +0.5% | 597,500 |
| 2024/05/07 | 4,250 | 4,304 | 4,229 | 4,285 | +122 | +2.9% | 670,100 |
| 2024/05/02 | 4,126 | 4,184 | 4,110 | 4,163 | -26 | -0.6% | 240,400 |
| 2024/05/01 | 4,170 | 4,215 | 4,122 | 4,189 | -37 | -0.9% | 501,100 |
| 2024/04/30 | 4,230 | 4,264 | 4,164 | 4,226 | +45 | +1.1% | 601,300 |
| 2024/04/26 | 4,170 | 4,192 | 4,093 | 4,181 | +81 | +2% | 652,000 |
| 2024/04/25 | 4,122 | 4,190 | 4,098 | 4,100 | -88 | -2.1% | 535,500 |
| 2024/04/24 | 4,160 | 4,222 | 4,150 | 4,188 | +145 | +3.6% | 794,600 |
201～
250
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
