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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 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 |
| 2017/10/05 | 1,405 | 1,417 | 1,328 | 1,329 | -71 | -5.1% | 113,900 |
| 2017/10/04 | 1,350 | 1,400 | 1,340 | 1,400 | +79 | +6% | 122,900 |
| 2017/10/03 | 1,343 | 1,345 | 1,316 | 1,321 | -14 | -1% | 35,000 |
| 2017/10/02 | 1,323 | 1,343 | 1,317 | 1,335 | +10 | +0.8% | 27,600 |
| 2017/09/29 | 1,355 | 1,355 | 1,315 | 1,325 | -30 | -2.2% | 58,900 |
| 2017/09/28 | 1,344 | 1,368 | 1,344 | 1,355 | +16 | +1.2% | 33,600 |
| 2017/09/27 | 1,317 | 1,352 | 1,315 | 1,339 | +39 | +3% | 38,600 |
| 2017/09/26 | 1,330 | 1,336 | 1,300 | 1,300 | -41 | -3.1% | 65,700 |
| 2017/09/25 | 1,350 | 1,384 | 1,334 | 1,341 | -16 | -1.2% | 53,800 |
| 2017/09/22 | 1,410 | 1,410 | 1,315 | 1,357 | -53 | -3.8% | 121,100 |
| 2017/09/21 | 1,436 | 1,450 | 1,390 | 1,410 | +75 | +5.6% | 125,600 |
| 2017/09/20 | 1,387 | 1,398 | 1,318 | 1,335 | -81 | -5.7% | 104,700 |
| 2017/09/19 | 1,432 | 1,469 | 1,400 | 1,416 | +1 | +0.1% | 103,500 |
1851～
1900
件表示中 / 3732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 | 474,000円 | +7.3% | -24.9% | 0.84% | 16.36倍 | 1.55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 |
| 日化産 | 194,700円 | -3.1% | -23.1% | 4.62% | 21.05倍 | 0.83倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 北興化 | 135,600円 | +2.8% | +0.2% | 2.95% | 9.27倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| エステー | 157,400円 | +9.5% | +34.4% | 2.80% | 20.53倍 | 1.02倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| ソフト９９ | 161,400円 | +1.9% | -9.7% | 2.91% | 13.75倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
