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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/06/15 | 907 | 908 | 890 | 896 | -4 | -0.4% | 21,300 |
| 2017/06/14 | 900 | 914 | 894 | 900 | +1 | +0.1% | 23,400 |
| 2017/06/13 | 901 | 909 | 897 | 899 | +1 | +0.1% | 18,900 |
| 2017/06/12 | 913 | 919 | 887 | 898 | -29 | -3.1% | 50,400 |
| 2017/06/09 | 860 | 934 | 859 | 927 | +85 | +10.1% | 141,500 |
| 2017/06/08 | 830 | 860 | 830 | 842 | +14 | +1.7% | 65,000 |
| 2017/06/07 | 815 | 835 | 815 | 828 | +5 | +0.6% | 16,300 |
| 2017/06/06 | 832 | 838 | 820 | 823 | -11 | -1.3% | 32,200 |
| 2017/06/05 | 799 | 834 | 799 | 834 | +22 | +2.7% | 51,300 |
| 2017/06/02 | 821 | 832 | 800 | 812 | +2 | +0.2% | 92,200 |
| 2017/06/01 | 745 | 825 | 745 | 810 | +80 | +11% | 128,100 |
| 2017/05/31 | 720 | 739 | 720 | 730 | +10 | +1.4% | 9,500 |
| 2017/05/30 | 730 | 730 | 717 | 720 | -9 | -1.2% | 4,600 |
| 2017/05/29 | 725 | 730 | 706 | 729 | +3 | +0.4% | 11,600 |
| 2017/05/26 | 734 | 740 | 726 | 726 | -20 | -2.7% | 8,500 |
| 2017/05/25 | 753 | 760 | 746 | 746 | -9 | -1.2% | 18,400 |
| 2017/05/24 | 770 | 770 | 753 | 755 | -4 | -0.5% | 24,300 |
| 2017/05/23 | 748 | 770 | 748 | 759 | +11 | +1.5% | 43,400 |
| 2017/05/22 | 721 | 748 | 720 | 748 | +31 | +4.3% | 42,200 |
| 2017/05/19 | 721 | 723 | 715 | 717 | +2 | +0.3% | 16,800 |
| 2017/05/18 | 710 | 715 | 695 | 715 | -2 | -0.3% | 11,900 |
| 2017/05/17 | 721 | 721 | 705 | 717 | +6 | +0.8% | 12,100 |
| 2017/05/16 | 704 | 723 | 704 | 711 | +1 | +0.1% | 27,000 |
1901～
1950
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
