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 |
|---|---|---|---|---|---|---|---|
| 2015/08/26 | 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 |
| 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 |
2451～
2500
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
