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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 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 |
| 2010/05/21 | 439 | 459 | 429 | 437 | -4 | -0.9% | 5,000 |
| 2010/05/20 | 441 | 460 | 440 | 441 | -4 | -0.9% | 3,800 |
| 2010/05/19 | 440 | 449 | 440 | 445 | -2 | -0.4% | 4,400 |
3651～
3700
件表示中 / 3730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 | 487,000円 | +7.3% | -24.9% | 0.82% | 16.81倍 | 1.56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 |
| ニチバン | 196,300円 | +4.1% | +15.6% | 2.04% | 19.98倍 | 0.93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 |
| 日化産 | 198,300円 | -3.1% | -23.1% | 4.54% | 21.44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 | 138,000円 | +2.8% | +0.2% | 2.90% | 9.43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 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
