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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,155 | 1,248 | 1,150 | 1,248 | +113 | +10% | 176,600 |
| 2017/08/25 | 1,180 | 1,180 | 1,131 | 1,135 | -44 | -3.7% | 83,300 |
| 2017/08/24 | 1,209 | 1,209 | 1,141 | 1,179 | -11 | -0.9% | 105,000 |
| 2017/08/23 | 1,150 | 1,208 | 1,146 | 1,190 | +35 | +3% | 131,600 |
| 2017/08/22 | 1,111 | 1,167 | 1,111 | 1,155 | +45 | +4.1% | 91,200 |
| 2017/08/21 | 1,159 | 1,167 | 1,090 | 1,110 | +5 | +0.5% | 116,300 |
| 2017/08/18 | 1,001 | 1,178 | 996 | 1,105 | +86 | +8.4% | 245,500 |
| 2017/08/17 | 984 | 1,019 | 970 | 1,019 | +39 | +4% | 67,200 |
| 2017/08/16 | 950 | 980 | 945 | 980 | +45 | +4.8% | 24,400 |
| 2017/08/15 | 930 | 952 | 930 | 935 | +15 | +1.6% | 20,200 |
| 2017/08/14 | 913 | 944 | 907 | 920 | -16 | -1.7% | 24,700 |
| 2017/08/10 | 979 | 980 | 925 | 936 | -64 | -6.4% | 98,400 |
| 2017/08/09 | 970 | 1,000 | 951 | 1,000 | +35 | +3.6% | 104,700 |
| 2017/08/08 | 959 | 973 | 951 | 965 | +1 | +0.1% | 26,400 |
| 2017/08/07 | 926 | 966 | 926 | 964 | +44 | +4.8% | 48,700 |
| 2017/08/04 | 919 | 922 | 912 | 920 | +8 | +0.9% | 9,200 |
| 2017/08/03 | 931 | 931 | 905 | 912 | -8 | -0.9% | 19,100 |
| 2017/08/02 | 913 | 925 | 910 | 920 | +22 | +2.4% | 13,400 |
| 2017/08/01 | 932 | 934 | 882 | 898 | -34 | -3.6% | 14,100 |
| 2017/07/31 | 927 | 942 | 922 | 932 | +5 | +0.5% | 6,300 |
| 2017/07/28 | 946 | 949 | 919 | 927 | -17 | -1.8% | 28,600 |
| 2017/07/27 | 955 | 955 | 940 | 944 | -8 | -0.8% | 12,700 |
| 2017/07/26 | 948 | 955 | 944 | 952 | +4 | +0.4% | 18,000 |
| 2017/07/25 | 942 | 949 | 938 | 948 | +12 | +1.3% | 12,300 |
| 2017/07/24 | 941 | 950 | 936 | 936 | -4 | -0.4% | 16,500 |
| 2017/07/21 | 945 | 950 | 935 | 940 | -7 | -0.7% | 28,400 |
| 2017/07/20 | 936 | 959 | 927 | 947 | +5 | +0.5% | 30,500 |
| 2017/07/19 | 915 | 944 | 902 | 942 | +24 | +2.6% | 27,600 |
| 2017/07/18 | 918 | 920 | 905 | 918 | +15 | +1.7% | 18,000 |
| 2017/07/14 | 888 | 903 | 878 | 903 | +29 | +3.3% | 14,700 |
| 2017/07/13 | 880 | 890 | 874 | 874 | +5 | +0.6% | 18,100 |
| 2017/07/12 | 883 | 885 | 855 | 869 | -11 | -1.3% | 16,300 |
| 2017/07/11 | 874 | 884 | 873 | 880 | -4 | -0.5% | 10,500 |
| 2017/07/10 | 873 | 887 | 873 | 884 | +14 | +1.6% | 7,000 |
| 2017/07/07 | 865 | 880 | 862 | 870 | -2 | -0.2% | 10,800 |
| 2017/07/06 | 904 | 904 | 872 | 872 | -17 | -1.9% | 9,800 |
| 2017/07/05 | 877 | 899 | 873 | 889 | +11 | +1.3% | 23,000 |
| 2017/07/04 | 917 | 935 | 876 | 878 | -32 | -3.5% | 24,500 |
| 2017/07/03 | 898 | 916 | 890 | 910 | +25 | +2.8% | 14,700 |
| 2017/06/30 | 882 | 887 | 866 | 885 | -14 | -1.6% | 29,500 |
| 2017/06/29 | 931 | 931 | 890 | 899 | -15 | -1.6% | 38,700 |
| 2017/06/28 | 962 | 967 | 912 | 914 | -49 | -5.1% | 49,800 |
| 2017/06/27 | 963 | 971 | 962 | 963 | -11 | -1.1% | 19,500 |
| 2017/06/26 | 972 | 984 | 967 | 974 | -12 | -1.2% | 12,000 |
| 2017/06/23 | 986 | 998 | 945 | 986 | +1 | +0.1% | 41,500 |
| 2017/06/22 | 992 | 995 | 981 | 985 | +5 | +0.5% | 29,300 |
| 2017/06/21 | 980 | 982 | 972 | 980 | +11 | +1.1% | 48,700 |
| 2017/06/20 | 963 | 985 | 960 | 969 | +6 | +0.6% | 80,100 |
| 2017/06/19 | 901 | 1,010 | 901 | 963 | +69 | +7.7% | 213,700 |
| 2017/06/16 | 905 | 907 | 894 | 894 | -2 | -0.2% | 17,600 |
1951～
2000
件表示中 / 3768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 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66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 |
| コ タ | 140,300円 | +3.1% | +6.2% | 1.43% | 28.46倍 | 3.47倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| レック | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| ニチバン | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 大日塗 | 131,300円 | +26.9% | +1.9% | 4.42% | 11.03倍 | 0.58倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
