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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,612 | 1,650 | 1,612 | 1,636 | +25 | +1.6% | 51,500 |
| 2017/12/18 | 1,645 | 1,670 | 1,607 | 1,611 | -25 | -1.5% | 94,400 |
| 2017/12/15 | 1,604 | 1,641 | 1,560 | 1,636 | +61 | +3.9% | 127,000 |
| 2017/12/14 | 1,540 | 1,584 | 1,517 | 1,575 | +25 | +1.6% | 69,200 |
| 2017/12/13 | 1,600 | 1,600 | 1,530 | 1,550 | -56 | -3.5% | 128,300 |
| 2017/12/12 | 1,680 | 1,680 | 1,606 | 1,606 | -75 | -4.5% | 119,700 |
| 2017/12/11 | 1,705 | 1,705 | 1,663 | 1,681 | +16 | +1% | 36,100 |
| 2017/12/08 | 1,700 | 1,710 | 1,651 | 1,665 | -43 | -2.5% | 100,500 |
| 2017/12/07 | 1,749 | 1,790 | 1,684 | 1,708 | -12 | -0.7% | 58,800 |
| 2017/12/06 | 1,732 | 1,805 | 1,703 | 1,720 | -39 | -2.2% | 53,300 |
| 2017/12/05 | 1,785 | 1,785 | 1,696 | 1,759 | -31 | -1.7% | 49,700 |
| 2017/12/04 | 1,760 | 1,831 | 1,760 | 1,790 | +30 | +1.7% | 38,400 |
| 2017/12/01 | 1,780 | 1,793 | 1,753 | 1,760 | -19 | -1.1% | 26,500 |
| 2017/11/30 | 1,786 | 1,800 | 1,755 | 1,779 | -71 | -3.8% | 82,600 |
| 2017/11/29 | 1,835 | 1,925 | 1,784 | 1,850 | +3 | +0.2% | 69,200 |
| 2017/11/28 | 1,900 | 1,905 | 1,805 | 1,847 | -61 | -3.2% | 64,200 |
| 2017/11/27 | 1,935 | 1,983 | 1,900 | 1,908 | -19 | -1% | 95,100 |
| 2017/11/24 | 1,801 | 1,931 | 1,801 | 1,927 | +97 | +5.3% | 121,400 |
| 2017/11/22 | 1,850 | 1,877 | 1,750 | 1,830 | -14 | -0.8% | 104,700 |
| 2017/11/21 | 1,780 | 1,845 | 1,755 | 1,844 | +49 | +2.7% | 180,900 |
| 2017/11/20 | 1,698 | 1,795 | 1,698 | 1,795 | +145 | +8.8% | 212,800 |
| 2017/11/17 | 1,670 | 1,699 | 1,623 | 1,650 | +30 | +1.9% | 131,900 |
| 2017/11/16 | 1,488 | 1,629 | 1,488 | 1,620 | +129 | +8.7% | 120,700 |
| 2017/11/15 | 1,522 | 1,574 | 1,465 | 1,491 | -49 | -3.2% | 106,200 |
| 2017/11/14 | 1,579 | 1,619 | 1,515 | 1,540 | -54 | -3.4% | 127,800 |
| 2017/11/13 | 1,611 | 1,649 | 1,562 | 1,594 | +193 | +13.8% | 439,700 |
| 2017/11/10 | 1,395 | 1,449 | 1,366 | 1,401 | -24 | -1.7% | 124,200 |
| 2017/11/09 | 1,414 | 1,440 | 1,387 | 1,425 | +26 | +1.9% | 109,400 |
| 2017/11/08 | 1,377 | 1,407 | 1,364 | 1,399 | +27 | +2% | 61,800 |
| 2017/11/07 | 1,361 | 1,386 | 1,353 | 1,372 | +5 | +0.4% | 39,900 |
| 2017/11/06 | 1,423 | 1,423 | 1,358 | 1,367 | -45 | -3.2% | 80,300 |
| 2017/11/02 | 1,444 | 1,463 | 1,405 | 1,412 | -20 | -1.4% | 76,200 |
| 2017/11/01 | 1,403 | 1,437 | 1,396 | 1,432 | +32 | +2.3% | 68,100 |
| 2017/10/31 | 1,391 | 1,407 | 1,371 | 1,400 | +3 | +0.2% | 42,600 |
| 2017/10/30 | 1,367 | 1,410 | 1,362 | 1,397 | +30 | +2.2% | 81,100 |
| 2017/10/27 | 1,355 | 1,388 | 1,348 | 1,367 | +27 | +2% | 52,900 |
| 2017/10/26 | 1,320 | 1,357 | 1,320 | 1,340 | +27 | +2.1% | 47,900 |
| 2017/10/25 | 1,328 | 1,348 | 1,307 | 1,313 | +2 | +0.2% | 57,300 |
| 2017/10/24 | 1,301 | 1,315 | 1,270 | 1,311 | ±0 | ±0% | 50,800 |
| 2017/10/23 | 1,254 | 1,325 | 1,246 | 1,311 | +75 | +6.1% | 31,600 |
| 2017/10/20 | 1,243 | 1,256 | 1,234 | 1,236 | -27 | -2.1% | 35,200 |
| 2017/10/19 | 1,304 | 1,307 | 1,256 | 1,263 | -46 | -3.5% | 84,000 |
| 2017/10/18 | 1,317 | 1,337 | 1,300 | 1,309 | -8 | -0.6% | 44,300 |
| 2017/10/17 | 1,321 | 1,355 | 1,316 | 1,317 | -16 | -1.2% | 40,400 |
| 2017/10/16 | 1,365 | 1,365 | 1,320 | 1,333 | -26 | -1.9% | 48,200 |
| 2017/10/13 | 1,363 | 1,380 | 1,341 | 1,359 | +26 | +2% | 61,200 |
| 2017/10/12 | 1,322 | 1,359 | 1,312 | 1,333 | +22 | +1.7% | 36,000 |
| 2017/10/11 | 1,338 | 1,338 | 1,307 | 1,311 | -21 | -1.6% | 33,000 |
| 2017/10/10 | 1,321 | 1,352 | 1,305 | 1,332 | +9 | +0.7% | 25,000 |
| 2017/10/06 | 1,329 | 1,363 | 1,320 | 1,323 | -6 | -0.5% | 50,200 |
1801～
1850
件表示中 / 3695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 | 506,000円 | +19.5% | +3.2% | 0.79% | 16.06倍 | 1.74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 |
| ＤＮＣ | 56,600円 | +5.0% | -2.0% | 6.01% | 7.06倍 | 0.47倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ニチバン | 200,300円 | +4.6% | +27.2% | 1.75% | 19.42倍 | 0.97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 |
| 日特塗 | 161,700円 | +0.5% | +0.6% | 3.71% | 8.18倍 | 0.63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 |
| 大日塗 | 128,100円 | +0.8% | -2.7% | 3.83% | 3.87倍 | 0.60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
