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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 456 | 456 | 452 | 456 | ±0 | ±0% | 1,700 |
| 2010/07/30 | 457 | 458 | 456 | 456 | -3 | -0.7% | 500 |
| 2010/07/29 | 453 | 460 | 452 | 459 | +3 | +0.7% | 1,900 |
| 2010/07/28 | 456 | 460 | 456 | 456 | +4 | +0.9% | 1,800 |
| 2010/07/27 | 457 | 457 | 451 | 452 | -5 | -1.1% | 1,800 |
| 2010/07/26 | 456 | 457 | 451 | 457 | -7 | -1.5% | 2,300 |
| 2010/07/23 | 465 | 465 | 452 | 464 | +13 | +2.9% | 3,100 |
| 2010/07/22 | 456 | 460 | 451 | 451 | -9 | -2% | 3,100 |
| 2010/07/21 | 461 | 461 | 456 | 460 | ±0 | ±0% | 3,600 |
| 2010/07/20 | 461 | 462 | 460 | 460 | -1 | -0.2% | 1,700 |
| 2010/07/16 | 470 | 470 | 461 | 461 | -2 | -0.4% | 1,200 |
| 2010/07/15 | 470 | 475 | 462 | 463 | -6 | -1.3% | 3,600 |
| 2010/07/14 | 462 | 469 | 461 | 469 | +7 | +1.5% | 1,600 |
| 2010/07/13 | 464 | 470 | 462 | 462 | -8 | -1.7% | 1,200 |
| 2010/07/12 | 463 | 470 | 455 | 470 | +6 | +1.3% | 4,400 |
| 2010/07/09 | 462 | 472 | 462 | 464 | -3 | -0.6% | 1,900 |
| 2010/07/08 | 464 | 469 | 464 | 467 | +5 | +1.1% | 800 |
| 2010/07/07 | 461 | 479 | 461 | 462 | -14 | -2.9% | 3,900 |
| 2010/07/06 | 461 | 480 | 460 | 476 | +8 | +1.7% | 2,400 |
| 2010/07/05 | 468 | 468 | 465 | 468 | -12 | -2.5% | 5,200 |
| 2010/07/02 | 484 | 484 | 467 | 480 | +17 | +3.7% | 2,900 |
| 2010/07/01 | 470 | 470 | 463 | 463 | +1 | +0.2% | 2,900 |
| 2010/06/30 | 473 | 473 | 462 | 462 | -16 | -3.3% | 4,500 |
| 2010/06/29 | 476 | 478 | 473 | 478 | +3 | +0.6% | 1,600 |
| 2010/06/28 | 475 | 495 | 474 | 475 | ±0 | ±0% | 8,300 |
| 2010/06/25 | 495 | 495 | 475 | 475 | -5 | -1% | 6,500 |
| 2010/06/24 | 478 | 482 | 473 | 480 | ±0 | ±0% | 1,900 |
| 2010/06/23 | 480 | 481 | 473 | 480 | -1 | -0.2% | 4,100 |
| 2010/06/22 | 480 | 481 | 479 | 481 | +1 | +0.2% | 1,900 |
| 2010/06/21 | 480 | 490 | 477 | 480 | -11 | -2.2% | 5,800 |
| 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 |
3601～
3650
件表示中 / 3683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 | 438,500円 | +19.5% | +3.2% | 0.91% | 13.92倍 | 1.51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 |
| メック | 203,400円 | +9.7% | +8.9% | 2.70% | 10.58倍 | 1.42倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大日塗 | 120,600円 | +2.9% | -6.3% | 4.06% | 7.99倍 | 0.57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 |
| ソフト９９ | 160,000円 | -1.9% | +0.5% | 2.69% | 13.02倍 | 0.62倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 日特塗 | 147,400円 | +0.5% | +0.6% | 4.07% | 7.46倍 | 0.58倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
