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 |
|---|---|---|---|---|---|---|---|
| 2011/06/30 | 1,718 | 1,728 | 1,697 | 1,727 | +21 | +1.2% | 164,000 |
| 2011/06/29 | 1,685 | 1,706 | 1,681 | 1,706 | +49 | +3% | 181,300 |
| 2011/06/28 | 1,651 | 1,670 | 1,641 | 1,657 | +16 | +1% | 142,900 |
| 2011/06/27 | 1,662 | 1,662 | 1,635 | 1,641 | -19 | -1.1% | 175,400 |
| 2011/06/24 | 1,639 | 1,662 | 1,639 | 1,660 | +22 | +1.3% | 136,500 |
| 2011/06/23 | 1,664 | 1,671 | 1,630 | 1,638 | -44 | -2.6% | 201,900 |
| 2011/06/22 | 1,655 | 1,689 | 1,642 | 1,682 | +27 | +1.6% | 199,100 |
| 2011/06/21 | 1,657 | 1,665 | 1,638 | 1,655 | +4 | +0.2% | 103,700 |
| 2011/06/20 | 1,649 | 1,676 | 1,649 | 1,651 | +2 | +0.1% | 126,000 |
| 2011/06/17 | 1,682 | 1,690 | 1,647 | 1,649 | -35 | -2.1% | 183,200 |
| 2011/06/16 | 1,704 | 1,710 | 1,683 | 1,684 | -42 | -2.4% | 210,800 |
| 2011/06/15 | 1,740 | 1,740 | 1,710 | 1,726 | -20 | -1.1% | 236,300 |
| 2011/06/14 | 1,722 | 1,752 | 1,713 | 1,746 | +24 | +1.4% | 149,800 |
| 2011/06/13 | 1,742 | 1,742 | 1,714 | 1,722 | -19 | -1.1% | 102,200 |
| 2011/06/10 | 1,754 | 1,764 | 1,731 | 1,741 | +11 | +0.6% | 147,100 |
| 2011/06/09 | 1,718 | 1,730 | 1,693 | 1,730 | +2 | +0.1% | 124,300 |
| 2011/06/08 | 1,711 | 1,734 | 1,702 | 1,728 | +16 | +0.9% | 143,300 |
| 2011/06/07 | 1,696 | 1,723 | 1,681 | 1,712 | +26 | +1.5% | 137,000 |
| 2011/06/06 | 1,694 | 1,702 | 1,670 | 1,686 | -1 | -0.1% | 115,500 |
| 2011/06/03 | 1,709 | 1,726 | 1,687 | 1,687 | -22 | -1.3% | 83,200 |
| 2011/06/02 | 1,700 | 1,719 | 1,686 | 1,709 | -38 | -2.2% | 138,300 |
| 2011/06/01 | 1,750 | 1,751 | 1,725 | 1,747 | +13 | +0.7% | 106,900 |
| 2011/05/31 | 1,720 | 1,747 | 1,714 | 1,734 | +23 | +1.3% | 165,800 |
| 2011/05/30 | 1,721 | 1,725 | 1,687 | 1,711 | -7 | -0.4% | 126,100 |
| 2011/05/27 | 1,691 | 1,726 | 1,672 | 1,718 | +17 | +1% | 200,000 |
| 2011/05/26 | 1,671 | 1,706 | 1,671 | 1,701 | +31 | +1.9% | 152,000 |
| 2011/05/25 | 1,699 | 1,699 | 1,659 | 1,670 | -16 | -0.9% | 123,600 |
| 2011/05/24 | 1,692 | 1,694 | 1,671 | 1,686 | -5 | -0.3% | 149,100 |
| 2011/05/23 | 1,695 | 1,708 | 1,672 | 1,691 | -20 | -1.2% | 153,100 |
| 2011/05/20 | 1,730 | 1,747 | 1,711 | 1,711 | -34 | -1.9% | 160,900 |
| 2011/05/19 | 1,762 | 1,775 | 1,730 | 1,745 | -23 | -1.3% | 211,900 |
| 2011/05/18 | 1,739 | 1,775 | 1,737 | 1,768 | +42 | +2.4% | 311,600 |
| 2011/05/17 | 1,720 | 1,737 | 1,697 | 1,726 | +7 | +0.4% | 226,200 |
| 2011/05/16 | 1,711 | 1,736 | 1,707 | 1,719 | -13 | -0.8% | 180,800 |
| 2011/05/13 | 1,754 | 1,754 | 1,711 | 1,732 | -14 | -0.8% | 335,500 |
| 2011/05/12 | 1,742 | 1,771 | 1,737 | 1,746 | -19 | -1.1% | 324,300 |
| 2011/05/11 | 1,716 | 1,771 | 1,715 | 1,765 | +57 | +3.3% | 443,600 |
| 2011/05/10 | 1,714 | 1,726 | 1,688 | 1,708 | +4 | +0.2% | 152,800 |
| 2011/05/09 | 1,721 | 1,723 | 1,699 | 1,704 | -4 | -0.2% | 133,800 |
| 2011/05/06 | 1,732 | 1,732 | 1,684 | 1,708 | -28 | -1.6% | 208,900 |
| 2011/05/02 | 1,710 | 1,740 | 1,701 | 1,736 | +27 | +1.6% | 209,100 |
| 2011/04/28 | 1,694 | 1,738 | 1,690 | 1,709 | +63 | +3.8% | 451,900 |
| 2011/04/27 | 1,637 | 1,652 | 1,633 | 1,646 | +12 | +0.7% | 179,500 |
| 2011/04/26 | 1,646 | 1,650 | 1,621 | 1,634 | +13 | +0.8% | 240,200 |
| 2011/04/25 | 1,638 | 1,657 | 1,605 | 1,621 | +12 | +0.7% | 207,600 |
| 2011/04/22 | 1,583 | 1,623 | 1,571 | 1,609 | +7 | +0.4% | 172,200 |
| 2011/04/21 | 1,614 | 1,619 | 1,593 | 1,602 | +5 | +0.3% | 124,600 |
| 2011/04/20 | 1,590 | 1,599 | 1,566 | 1,597 | +24 | +1.5% | 144,500 |
| 2011/04/19 | 1,572 | 1,587 | 1,560 | 1,573 | -30 | -1.9% | 168,100 |
| 2011/04/18 | 1,621 | 1,627 | 1,582 | 1,603 | ±0 | ±0% | 131,200 |
3451～
3500
件表示中 / 3756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 | 416,600円 | +10.5% | +10.6% | 1.68% | 20.29倍 | 2.49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 |
| クラレ | 186,300円 | +4.0% | +4.3% | 2.90% | 13.22倍 | 0.78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 | 257,600円 | -5.6% | -17.1% | 3.88% | 13.93倍 | 0.75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 |
| エア・ウォーター | 231,200円 | +6.9% | +9.5% | 3.24% | 10.00倍 | 1.02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 |
| 住友ベ | 468,300円 | +1.7% | +8.3% | 2.24% | 17.47倍 | 1.41倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
