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 |
|---|---|---|---|---|---|---|---|
| 2011/04/13 | 1,501 | 1,553 | 1,501 | 1,539 | +17 | +1.1% | 122,100 |
| 2011/04/12 | 1,527 | 1,546 | 1,514 | 1,522 | -26 | -1.7% | 189,400 |
| 2011/04/11 | 1,534 | 1,567 | 1,526 | 1,548 | -4 | -0.3% | 213,200 |
| 2011/04/08 | 1,531 | 1,575 | 1,512 | 1,552 | ±0 | ±0% | 300,300 |
| 2011/04/07 | 1,572 | 1,593 | 1,545 | 1,552 | -18 | -1.1% | 170,600 |
| 2011/04/06 | 1,598 | 1,598 | 1,550 | 1,570 | -36 | -2.2% | 193,500 |
| 2011/04/05 | 1,646 | 1,646 | 1,581 | 1,606 | -51 | -3.1% | 246,000 |
| 2011/04/04 | 1,671 | 1,671 | 1,643 | 1,657 | -5 | -0.3% | 167,600 |
| 2011/04/01 | 1,714 | 1,715 | 1,661 | 1,662 | -52 | -3% | 177,300 |
| 2011/03/31 | 1,704 | 1,719 | 1,685 | 1,714 | +1 | +0.1% | 152,400 |
| 2011/03/30 | 1,658 | 1,723 | 1,635 | 1,713 | +47 | +2.8% | 242,000 |
| 2011/03/29 | 1,632 | 1,676 | 1,618 | 1,666 | +29 | +1.8% | 251,000 |
| 2011/03/28 | 1,590 | 1,638 | 1,577 | 1,637 | +28 | +1.7% | 237,700 |
| 2011/03/25 | 1,646 | 1,646 | 1,589 | 1,609 | +15 | +0.9% | 218,200 |
| 2011/03/24 | 1,569 | 1,614 | 1,550 | 1,594 | +15 | +0.9% | 279,100 |
| 2011/03/23 | 1,611 | 1,611 | 1,562 | 1,579 | -40 | -2.5% | 186,300 |
| 2011/03/22 | 1,605 | 1,624 | 1,569 | 1,619 | +103 | +6.8% | 149,700 |
| 2011/03/18 | 1,481 | 1,541 | 1,480 | 1,516 | +65 | +4.5% | 207,600 |
| 2011/03/17 | 1,420 | 1,497 | 1,394 | 1,451 | -43 | -2.9% | 357,200 |
| 2011/03/16 | 1,358 | 1,499 | 1,358 | 1,494 | +106 | +7.6% | 379,700 |
| 2011/03/15 | 1,493 | 1,542 | 1,203 | 1,388 | -145 | -9.5% | 404,200 |
| 2011/03/14 | 1,595 | 1,625 | 1,530 | 1,533 | -160 | -9.5% | 239,000 |
| 2011/03/11 | 1,726 | 1,736 | 1,692 | 1,693 | -54 | -3.1% | 327,400 |
| 2011/03/10 | 1,773 | 1,777 | 1,733 | 1,747 | -37 | -2.1% | 97,500 |
| 2011/03/09 | 1,782 | 1,800 | 1,775 | 1,784 | +24 | +1.4% | 136,600 |
| 2011/03/08 | 1,779 | 1,792 | 1,754 | 1,760 | -34 | -1.9% | 207,600 |
| 2011/03/07 | 1,838 | 1,840 | 1,788 | 1,794 | -49 | -2.7% | 139,900 |
| 2011/03/04 | 1,860 | 1,862 | 1,832 | 1,843 | +23 | +1.3% | 156,400 |
| 2011/03/03 | 1,785 | 1,828 | 1,779 | 1,820 | +18 | +1% | 241,100 |
| 2011/03/02 | 1,805 | 1,812 | 1,799 | 1,802 | -35 | -1.9% | 135,900 |
| 2011/03/01 | 1,805 | 1,839 | 1,796 | 1,837 | +52 | +2.9% | 216,200 |
| 2011/02/28 | 1,779 | 1,788 | 1,671 | 1,785 | +15 | +0.8% | 223,700 |
| 2011/02/25 | 1,759 | 1,785 | 1,753 | 1,770 | ±0 | ±0% | 163,800 |
| 2011/02/24 | 1,795 | 1,801 | 1,765 | 1,770 | -47 | -2.6% | 171,100 |
| 2011/02/23 | 1,806 | 1,834 | 1,806 | 1,817 | -23 | -1.3% | 157,300 |
| 2011/02/22 | 1,885 | 1,888 | 1,840 | 1,840 | -57 | -3% | 193,200 |
| 2011/02/21 | 1,939 | 1,939 | 1,890 | 1,897 | -23 | -1.2% | 117,600 |
| 2011/02/18 | 1,905 | 1,941 | 1,898 | 1,920 | +20 | +1.1% | 214,400 |
| 2011/02/17 | 1,882 | 1,900 | 1,876 | 1,900 | +24 | +1.3% | 129,100 |
| 2011/02/16 | 1,875 | 1,894 | 1,867 | 1,876 | -14 | -0.7% | 257,100 |
| 2011/02/15 | 1,889 | 1,894 | 1,875 | 1,890 | +2 | +0.1% | 147,900 |
| 2011/02/14 | 1,903 | 1,903 | 1,883 | 1,888 | -10 | -0.5% | 144,300 |
| 2011/02/10 | 1,900 | 1,908 | 1,890 | 1,898 | -4 | -0.2% | 138,700 |
| 2011/02/09 | 1,920 | 1,922 | 1,893 | 1,902 | -12 | -0.6% | 147,200 |
| 2011/02/08 | 1,932 | 1,939 | 1,912 | 1,914 | -18 | -0.9% | 160,500 |
| 2011/02/07 | 1,937 | 1,937 | 1,922 | 1,932 | +17 | +0.9% | 172,300 |
| 2011/02/04 | 1,885 | 1,933 | 1,884 | 1,915 | +56 | +3% | 355,200 |
| 2011/02/03 | 1,840 | 1,933 | 1,831 | 1,859 | +38 | +2.1% | 650,100 |
| 2011/02/02 | 1,830 | 1,833 | 1,818 | 1,821 | -10 | -0.5% | 315,000 |
| 2011/02/01 | 1,810 | 1,837 | 1,787 | 1,831 | +25 | +1.4% | 154,000 |
3501～
3550
件表示中 / 3754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 | 414,200円 | +10.5% | +10.6% | 1.69% | 20.18倍 | 2.48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 |
| 住友化 | 36,700円 | -10.2% | +80.7% | 3.27% | 15.02倍 | 0.67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 |
| 三菱ガス | 260,200円 | -5.6% | -17.1% | 3.84% | 14.08倍 | 0.76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 | 227,200円 | +6.9% | +9.5% | 3.30% | 9.83倍 | 1.01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 | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35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
