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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 6,540 | 6,770 | 6,540 | 6,720 | +160 | +2.4% | 42,300 |
2023/09/27 | 6,570 | 6,670 | 6,520 | 6,560 | -90 | -1.4% | 32,500 |
2023/09/26 | 6,700 | 6,710 | 6,560 | 6,650 | -50 | -0.7% | 35,100 |
2023/09/25 | 6,610 | 6,700 | 6,530 | 6,700 | +170 | +2.6% | 23,700 |
2023/09/22 | 6,590 | 6,630 | 6,510 | 6,530 | -150 | -2.2% | 34,500 |
2023/09/21 | 6,700 | 6,750 | 6,610 | 6,680 | -60 | -0.9% | 34,800 |
2023/09/20 | 6,620 | 6,810 | 6,570 | 6,740 | +20 | +0.3% | 65,100 |
2023/09/19 | 6,900 | 6,900 | 6,690 | 6,720 | -190 | -2.7% | 80,300 |
2023/09/15 | 7,080 | 7,090 | 6,900 | 6,910 | -170 | -2.4% | 60,500 |
2023/09/14 | 7,030 | 7,130 | 7,010 | 7,080 | +80 | +1.1% | 29,700 |
2023/09/13 | 7,070 | 7,080 | 7,000 | 7,000 | -40 | -0.6% | 14,600 |
2023/09/12 | 6,940 | 7,080 | 6,930 | 7,040 | +20 | +0.3% | 38,200 |
2023/09/11 | 7,160 | 7,160 | 6,960 | 7,020 | -160 | -2.2% | 97,000 |
2023/09/08 | 7,190 | 7,240 | 7,140 | 7,180 | -60 | -0.8% | 51,000 |
2023/09/07 | 7,350 | 7,380 | 7,230 | 7,240 | -150 | -2% | 44,800 |
2023/09/06 | 7,460 | 7,470 | 7,340 | 7,390 | -90 | -1.2% | 32,400 |
2023/09/05 | 7,300 | 7,550 | 7,300 | 7,480 | +180 | +2.5% | 64,500 |
2023/09/04 | 7,330 | 7,370 | 7,270 | 7,300 | -50 | -0.7% | 40,100 |
2023/09/01 | 7,390 | 7,400 | 7,270 | 7,350 | -80 | -1.1% | 68,900 |
2023/08/31 | 7,490 | 7,490 | 7,430 | 7,430 | -60 | -0.8% | 40,800 |
2023/08/30 | 7,510 | 7,530 | 7,400 | 7,490 | +40 | +0.5% | 43,100 |
2023/08/29 | 7,610 | 7,620 | 7,350 | 7,450 | -110 | -1.5% | 95,400 |
2023/08/28 | 7,510 | 7,640 | 7,450 | 7,560 | +60 | +0.8% | 48,300 |
2023/08/25 | 7,570 | 7,620 | 7,460 | 7,500 | -220 | -2.8% | 53,500 |
2023/08/24 | 7,850 | 7,850 | 7,660 | 7,720 | -10 | -0.1% | 46,300 |
2023/08/23 | 7,520 | 7,730 | 7,490 | 7,730 | +100 | +1.3% | 56,300 |
2023/08/22 | 7,620 | 7,760 | 7,550 | 7,630 | +100 | +1.3% | 69,400 |
2023/08/21 | 7,780 | 7,780 | 7,530 | 7,530 | -400 | -5% | 83,300 |
2023/08/18 | 8,020 | 8,080 | 7,830 | 7,930 | -60 | -0.8% | 81,000 |
2023/08/17 | 7,820 | 7,990 | 7,730 | 7,990 | +230 | +3% | 104,600 |
2023/08/16 | 7,460 | 7,760 | 7,460 | 7,760 | +100 | +1.3% | 79,500 |
2023/08/15 | 7,300 | 7,700 | 7,240 | 7,660 | +370 | +5.1% | 123,600 |
2023/08/14 | 7,960 | 8,020 | 7,210 | 7,290 | -370 | -4.8% | 173,300 |
2023/08/10 | 7,570 | 7,700 | 7,520 | 7,660 | +90 | +1.2% | 50,300 |
2023/08/09 | 7,700 | 7,740 | 7,570 | 7,570 | -100 | -1.3% | 68,600 |
2023/08/08 | 7,950 | 7,970 | 7,670 | 7,670 | -390 | -4.8% | 96,900 |
2023/08/07 | 8,020 | 8,100 | 7,840 | 8,060 | +30 | +0.4% | 39,700 |
2023/08/04 | 8,050 | 8,140 | 7,980 | 8,030 | -80 | -1% | 44,500 |
2023/08/03 | 8,250 | 8,270 | 8,080 | 8,110 | -250 | -3% | 49,000 |
2023/08/02 | 8,560 | 8,560 | 8,340 | 8,360 | -210 | -2.5% | 41,000 |
2023/08/01 | 8,540 | 8,650 | 8,510 | 8,570 | +60 | +0.7% | 44,900 |
2023/07/31 | 8,620 | 8,680 | 8,470 | 8,510 | -110 | -1.3% | 47,800 |
2023/07/28 | 8,510 | 8,630 | 8,410 | 8,620 | +30 | +0.3% | 30,900 |
2023/07/27 | 8,560 | 8,620 | 8,390 | 8,590 | +20 | +0.2% | 32,700 |
2023/07/26 | 8,570 | 8,670 | 8,530 | 8,570 | ±0 | ±0% | 33,100 |
2023/07/25 | 8,770 | 8,770 | 8,530 | 8,570 | -70 | -0.8% | 35,900 |
2023/07/24 | 8,750 | 8,840 | 8,610 | 8,640 | -80 | -0.9% | 44,400 |
2023/07/21 | 8,750 | 8,850 | 8,630 | 8,720 | -260 | -2.9% | 61,000 |
2023/07/20 | 9,380 | 9,390 | 8,940 | 8,980 | -500 | -5.3% | 78,900 |
2023/07/19 | 9,430 | 9,480 | 9,270 | 9,480 | +140 | +1.5% | 47,400 |
151~
200
件表示中 / 3454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 | 896,000円 | +17.4% | -11.6% | 0.45% | 33.08倍 | 3.26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 |
バルカー | 388,000円 | +1.2% | -12.2% | 3.87% | 13.64倍 | 1.41倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
高砂香 | 383,500円 | +7.1% | -49.7% | 1.83% | 37.34倍 | 0.58倍 |
|
香料で国内1位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
タキロンシーアイ | 72,200円 | +5.4% | +16.9% | 3.32% | 12.56倍 | 0.73倍 |
|
プラスチック加工大手でIT向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
住精化 | 503,000円 | +2.8% | -2.4% | 3.98% | 9.56倍 | 0.71倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム