4970: 東洋合成工業(JQスタンダード)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 5,456百万円
単元株式 100
PER/PBR/配当 9.84 / 0.81 / 12(1.79%)
権利/配当落日 16/03/29 / 15/12/11
年初来高/安 782.0(16/01/04) / 503.0(16/02/12)
上場来高/安 2,597.0(14/11/12) / 305.0(03/04/28)
信用買/売 173,000 / 300 (576.67)

株価時系列データ(日足)
2019/10/11 2633.0 2673.0 2580.0 2605.0 71800
2019/10/10 2713.0 2737.0 2653.0 2657.0 90100
2019/10/09 2606.0 2774.0 2605.0 2745.0 85900
2019/10/08 2650.0 2704.0 2556.0 2635.0 107800
2019/10/07 2577.0 2780.0 2575.0 2648.0 182400
2019/10/04 2419.0 2577.0 2415.0 2540.0 118400
2019/10/03 2353.0 2399.0 2341.0 2369.0 35400
2019/10/02 2437.0 2460.0 2414.0 2415.0 59500
2019/10/01 2420.0 2492.0 2369.0 2487.0 88800
2019/09/30 2368.0 2435.0 2321.0 2430.0 101600
2019/09/27 2245.0 2318.0 2235.0 2318.0 68800
2019/09/26 2223.0 2290.0 2187.0 2229.0 79600
2019/09/25 2300.0 2300.0 2220.0 2223.0 51200
2019/09/24 2239.0 2325.0 2239.0 2296.0 64200
2019/09/20 2204.0 2259.0 2180.0 2231.0 38500
2019/09/19 2189.0 2290.0 2180.0 2204.0 93800
2019/09/18 2250.0 2269.0 2128.0 2150.0 67000
2019/09/17 2270.0 2298.0 2203.0 2225.0 104800
2019/09/13 2250.0 2350.0 2250.0 2309.0 163500
2019/09/12 2166.0 2235.0 2125.0 2219.0 126600
2019/09/11 2200.0 2207.0 2102.0 2188.0 94600
2019/09/10 2204.0 2231.0 2144.0 2200.0 142000
2019/09/09 2150.0 2275.0 2141.0 2194.0 179400
2019/09/06 2004.0 2154.0 2004.0 2130.0 221100
2019/09/05 1929.0 1992.0 1918.0 1964.0 84000
2019/09/04 1929.0 1936.0 1911.0 1925.0 30500
2019/09/03 1881.0 1948.0 1880.0 1933.0 57800
2019/09/02 1909.0 1926.0 1860.0 1921.0 56600
2019/08/30 1821.0 1905.0 1821.0 1886.0 58900
2019/08/29 1775.0 1805.0 1766.0 1800.0 16100
2019/08/28 1769.0 1780.0 1757.0 1773.0 19900
2019/08/27 1760.0 1790.0 1741.0 1781.0 18900
2019/08/26 1704.0 1793.0 1704.0 1753.0 22900
2019/08/23 1771.0 1777.0 1727.0 1767.0 30800
2019/08/22 1780.0 1808.0 1755.0 1771.0 17900
2019/08/21 1799.0 1799.0 1756.0 1763.0 15900
2019/08/20 1782.0 1815.0 1749.0 1810.0 23700
2019/08/19 1835.0 1835.0 1771.0 1779.0 35300
2019/08/16 1795.0 1825.0 1788.0 1810.0 36000
2019/08/15 1749.0 1812.0 1749.0 1795.0 37000
2019/08/14 1811.0 1847.0 1800.0 1817.0 50800
2019/08/13 1737.0 1806.0 1727.0 1775.0 115200
2019/08/09 1660.0 1681.0 1617.0 1673.0 36900
2019/08/08 1624.0 1660.0 1615.0 1622.0 16400
2019/08/07 1615.0 1629.0 1582.0 1625.0 18500
2019/08/06 1515.0 1614.0 1515.0 1600.0 28800
2019/08/05 1649.0 1681.0 1573.0 1615.0 32300
2019/08/02 1689.0 1713.0 1661.0 1677.0 29000
2019/08/01 1749.0 1760.0 1697.0 1750.0 15700
2019/07/31 1746.0 1763.0 1741.0 1762.0 10300
2019/07/30 1737.0 1756.0 1709.0 1756.0 26100
2019/07/29 1782.0 1789.0 1732.0 1741.0 33600
2019/07/26 1749.0 1767.0 1730.0 1747.0 19900
2019/07/25 1727.0 1769.0 1714.0 1760.0 32500
2019/07/24 1690.0 1710.0 1680.0 1700.0 18400
2019/07/23 1620.0 1694.0 1616.0 1688.0 32400
2019/07/22 1601.0 1617.0 1591.0 1604.0 12000
2019/07/19 1579.0 1597.0 1548.0 1597.0 39400
2019/07/18 1625.0 1625.0 1533.0 1561.0 63300
2019/07/17 1648.0 1648.0 1608.0 1625.0 14700
2019/07/16 1625.0 1655.0 1616.0 1648.0 18700
2019/07/12 1708.0 1716.0 1599.0 1620.0 83900
2019/07/11 1721.0 1721.0 1700.0 1721.0 7400
2019/07/10 1677.0 1706.0 1632.0 1698.0 24900