東洋合成工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 487 | 491 | 471 | 491 | +4 | +0.8% | 9,800 |
| 2010/06/17 | 488 | 490 | 487 | 487 | -8 | -1.6% | 2,900 |
| 2010/06/16 | 494 | 498 | 487 | 495 | +4 | +0.8% | 5,400 |
| 2010/06/15 | 494 | 500 | 489 | 491 | ±0 | ±0% | 6,900 |
| 2010/06/14 | 490 | 515 | 485 | 491 | +6 | +1.2% | 18,900 |
| 2010/06/11 | 458 | 485 | 456 | 485 | +26 | +5.7% | 9,800 |
| 2010/06/10 | 457 | 459 | 451 | 459 | +2 | +0.4% | 3,200 |
| 2010/06/09 | 466 | 466 | 457 | 457 | -17 | -3.6% | 1,500 |
| 2010/06/08 | 461 | 474 | 458 | 474 | +9 | +1.9% | 1,900 |
| 2010/06/07 | 470 | 470 | 465 | 465 | -20 | -4.1% | 3,700 |
| 2010/06/04 | 471 | 485 | 470 | 485 | +1 | +0.2% | 3,800 |
| 2010/06/03 | 487 | 487 | 470 | 484 | -3 | -0.6% | 1,900 |
| 2010/06/02 | 487 | 487 | 470 | 487 | +15 | +3.2% | 4,500 |
| 2010/06/01 | 472 | 475 | 465 | 472 | -8 | -1.7% | 900 |
| 2010/05/31 | 462 | 480 | 456 | 480 | +8 | +1.7% | 4,100 |
| 2010/05/28 | 444 | 472 | 442 | 472 | +34 | +7.8% | 5,400 |
| 2010/05/27 | 444 | 444 | 438 | 438 | +7 | +1.6% | 500 |
| 2010/05/26 | 437 | 438 | 430 | 431 | -8 | -1.8% | 2,300 |
| 2010/05/25 | 456 | 456 | 439 | 439 | -8 | -1.8% | 3,600 |
| 2010/05/24 | 437 | 448 | 437 | 447 | +10 | +2.3% | 2,200 |
| 2010/05/21 | 439 | 459 | 429 | 437 | -4 | -0.9% | 5,000 |
| 2010/05/20 | 441 | 460 | 440 | 441 | -4 | -0.9% | 3,800 |
| 2010/05/19 | 440 | 449 | 440 | 445 | -2 | -0.4% | 4,400 |
| 2010/05/18 | 452 | 455 | 447 | 447 | -6 | -1.3% | 4,500 |
| 2010/05/17 | 453 | 456 | 453 | 453 | -7 | -1.5% | 8,500 |
| 2010/05/14 | 463 | 467 | 460 | 460 | -3 | -0.6% | 5,500 |
| 2010/05/13 | 460 | 469 | 457 | 463 | +1 | +0.2% | 8,500 |
| 2010/05/12 | 468 | 474 | 462 | 462 | -39 | -7.8% | 21,100 |
| 2010/05/11 | 506 | 506 | 500 | 501 | +7 | +1.4% | 3,400 |
| 2010/05/10 | 490 | 505 | 490 | 494 | +4 | +0.8% | 2,000 |
| 2010/05/07 | 482 | 498 | 480 | 490 | -10 | -2% | 6,300 |
| 2010/05/06 | 501 | 501 | 485 | 500 | -2 | -0.4% | 7,300 |
| 2010/04/30 | 500 | 505 | 497 | 502 | +2 | +0.4% | 4,400 |
| 2010/04/28 | 500 | 500 | 490 | 500 | +5 | +1% | 3,000 |
| 2010/04/27 | 497 | 499 | 495 | 495 | -5 | -1% | 3,100 |
| 2010/04/26 | 500 | 502 | 495 | 500 | +5 | +1% | 4,900 |
| 2010/04/23 | 491 | 495 | 482 | 495 | +11 | +2.3% | 6,300 |
| 2010/04/22 | 486 | 486 | 481 | 484 | -1 | -0.2% | 1,400 |
| 2010/04/21 | 491 | 491 | 480 | 485 | +8 | +1.7% | 4,600 |
| 2010/04/20 | 473 | 477 | 473 | 477 | +4 | +0.8% | 900 |
| 2010/04/19 | 472 | 473 | 471 | 473 | ±0 | ±0% | 600 |
| 2010/04/16 | 495 | 495 | 468 | 473 | -25 | -5% | 4,300 |
| 2010/04/15 | 485 | 498 | 482 | 498 | +3 | +0.6% | 2,400 |
| 2010/04/14 | 498 | 498 | 481 | 495 | +23 | +4.9% | 2,900 |
| 2010/04/13 | 483 | 490 | 472 | 472 | -10 | -2.1% | 7,000 |
| 2010/04/12 | 465 | 482 | 465 | 482 | +19 | +4.1% | 5,500 |
| 2010/04/09 | 460 | 464 | 460 | 463 | +6 | +1.3% | 1,200 |
| 2010/04/08 | 456 | 460 | 456 | 457 | +1 | +0.2% | 1,400 |
| 2010/04/07 | 458 | 458 | 455 | 456 | ±0 | ±0% | 1,600 |
| 2010/04/06 | 460 | 462 | 456 | 456 | -2 | -0.4% | 1,800 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「東洋合成」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋合成 | 911,000円 | +17.4% | -11.6% | 0.44% | 33.63倍 | 3.31倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 大有機 | 343,000円 | +7.2% | +0.6% | 1.69% | 26.84倍 | 1.69倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 高砂香 | 372,000円 | +7.1% | -49.7% | 1.88% | 36.22倍 | 0.56倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 住精化 | 509,000円 | -0.0% | -17.7% | 3.93% | 13.54倍 | 0.73倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| タキロンシーアイ | 72,700円 | +5.4% | +16.9% | 3.30% | 12.64倍 | 0.73倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
市場注目の銘柄
チャート関連のコラム
