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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 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 |
| 2017/09/15 | 1,336 | 1,430 | 1,333 | 1,415 | +58 | +4.3% | 152,100 |
| 2017/09/14 | 1,374 | 1,377 | 1,292 | 1,357 | -15 | -1.1% | 98,200 |
| 2017/09/13 | 1,310 | 1,380 | 1,310 | 1,372 | +67 | +5.1% | 111,300 |
| 2017/09/12 | 1,330 | 1,390 | 1,285 | 1,305 | +30 | +2.4% | 223,800 |
| 2017/09/11 | 1,269 | 1,300 | 1,257 | 1,275 | +21 | +1.7% | 51,300 |
| 2017/09/08 | 1,264 | 1,320 | 1,254 | 1,254 | -15 | -1.2% | 90,800 |
| 2017/09/07 | 1,306 | 1,315 | 1,263 | 1,269 | -42 | -3.2% | 88,400 |
| 2017/09/06 | 1,148 | 1,313 | 1,141 | 1,311 | +140 | +12% | 239,200 |
| 2017/09/05 | 1,190 | 1,248 | 1,122 | 1,171 | -5 | -0.4% | 143,100 |
| 2017/09/04 | 1,235 | 1,244 | 1,135 | 1,176 | -92 | -7.3% | 152,900 |
| 2017/09/01 | 1,283 | 1,283 | 1,248 | 1,268 | -24 | -1.9% | 61,600 |
| 2017/08/31 | 1,295 | 1,320 | 1,291 | 1,292 | -30 | -2.3% | 58,500 |
| 2017/08/30 | 1,321 | 1,346 | 1,250 | 1,322 | -20 | -1.5% | 127,500 |
| 2017/08/29 | 1,224 | 1,342 | 1,221 | 1,342 | +94 | +7.5% | 194,200 |
| 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 |
1851～
1900
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
