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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 4,840 | 4,885 | 4,740 | 4,740 | -110 | -2.3% | 22,800 |
| 2025/06/30 | 4,970 | 4,985 | 4,815 | 4,850 | -20 | -0.4% | 40,600 |
| 2025/06/27 | 4,890 | 4,970 | 4,835 | 4,870 | +5 | +0.1% | 47,700 |
| 2025/06/26 | 4,760 | 4,885 | 4,710 | 4,865 | +95 | +2% | 45,000 |
| 2025/06/25 | 4,505 | 4,775 | 4,495 | 4,770 | +310 | +7% | 61,700 |
| 2025/06/24 | 4,505 | 4,580 | 4,460 | 4,460 | +25 | +0.6% | 18,600 |
| 2025/06/23 | 4,480 | 4,485 | 4,380 | 4,435 | -135 | -3% | 49,200 |
| 2025/06/20 | 4,535 | 4,625 | 4,530 | 4,570 | +35 | +0.8% | 64,600 |
| 2025/06/19 | 4,615 | 4,635 | 4,530 | 4,535 | -65 | -1.4% | 24,400 |
| 2025/06/18 | 4,555 | 4,600 | 4,525 | 4,600 | +5 | +0.1% | 25,800 |
| 2025/06/17 | 4,635 | 4,715 | 4,595 | 4,595 | ±0 | ±0% | 21,800 |
| 2025/06/16 | 4,595 | 4,610 | 4,550 | 4,595 | ±0 | ±0% | 20,500 |
| 2025/06/13 | 4,775 | 4,815 | 4,575 | 4,595 | -200 | -4.2% | 37,000 |
| 2025/06/12 | 4,885 | 4,900 | 4,750 | 4,795 | -65 | -1.3% | 22,700 |
| 2025/06/11 | 4,700 | 4,900 | 4,700 | 4,860 | +180 | +3.8% | 36,400 |
| 2025/06/10 | 4,750 | 4,800 | 4,680 | 4,680 | -25 | -0.5% | 29,200 |
| 2025/06/09 | 4,650 | 4,765 | 4,650 | 4,705 | +80 | +1.7% | 22,900 |
| 2025/06/06 | 4,615 | 4,650 | 4,590 | 4,625 | -20 | -0.4% | 11,400 |
| 2025/06/05 | 4,555 | 4,655 | 4,555 | 4,645 | +40 | +0.9% | 21,300 |
| 2025/06/04 | 4,665 | 4,730 | 4,605 | 4,605 | +80 | +1.8% | 39,300 |
| 2025/06/03 | 4,535 | 4,630 | 4,525 | 4,525 | -10 | -0.2% | 20,700 |
| 2025/06/02 | 4,630 | 4,630 | 4,525 | 4,535 | -100 | -2.2% | 33,200 |
| 2025/05/30 | 4,585 | 4,680 | 4,535 | 4,635 | +10 | +0.2% | 35,400 |
| 2025/05/29 | 4,630 | 4,670 | 4,570 | 4,625 | +15 | +0.3% | 34,600 |
| 2025/05/28 | 4,605 | 4,685 | 4,570 | 4,610 | +60 | +1.3% | 38,600 |
| 2025/05/27 | 4,430 | 4,550 | 4,430 | 4,550 | +90 | +2% | 24,900 |
| 2025/05/26 | 4,410 | 4,485 | 4,390 | 4,460 | +15 | +0.3% | 32,900 |
| 2025/05/23 | 4,470 | 4,550 | 4,440 | 4,445 | -35 | -0.8% | 26,000 |
| 2025/05/22 | 4,470 | 4,545 | 4,430 | 4,480 | -60 | -1.3% | 32,600 |
| 2025/05/21 | 4,615 | 4,665 | 4,540 | 4,540 | -90 | -1.9% | 27,500 |
| 2025/05/20 | 4,650 | 4,715 | 4,615 | 4,630 | -10 | -0.2% | 34,900 |
| 2025/05/19 | 4,655 | 4,710 | 4,625 | 4,640 | -215 | -4.4% | 56,800 |
| 2025/05/16 | 4,945 | 4,945 | 4,840 | 4,855 | -110 | -2.2% | 30,900 |
| 2025/05/15 | 4,925 | 4,995 | 4,880 | 4,965 | -30 | -0.6% | 32,900 |
| 2025/05/14 | 5,070 | 5,190 | 4,915 | 4,995 | -175 | -3.4% | 42,900 |
| 2025/05/13 | 5,320 | 5,470 | 5,120 | 5,170 | +150 | +3% | 77,500 |
| 2025/05/12 | 4,685 | 5,100 | 4,675 | 5,020 | -40 | -0.8% | 176,600 |
| 2025/05/09 | 5,020 | 5,120 | 5,010 | 5,060 | +40 | +0.8% | 41,800 |
| 2025/05/08 | 4,975 | 5,050 | 4,960 | 5,020 | -10 | -0.2% | 39,500 |
| 2025/05/07 | 5,030 | 5,070 | 4,945 | 5,030 | -50 | -1% | 43,900 |
| 2025/05/02 | 5,160 | 5,160 | 5,010 | 5,080 | +10 | +0.2% | 35,500 |
| 2025/05/01 | 4,885 | 5,090 | 4,860 | 5,070 | +255 | +5.3% | 47,000 |
| 2025/04/30 | 4,860 | 4,895 | 4,735 | 4,815 | +10 | +0.2% | 33,700 |
| 2025/04/28 | 4,935 | 4,950 | 4,805 | 4,805 | ±0 | ±0% | 61,200 |
| 2025/04/25 | 4,625 | 4,805 | 4,585 | 4,805 | +390 | +8.8% | 92,100 |
| 2025/04/24 | 4,420 | 4,470 | 4,355 | 4,415 | +70 | +1.6% | 43,900 |
| 2025/04/23 | 4,380 | 4,455 | 4,285 | 4,345 | +35 | +0.8% | 45,000 |
| 2025/04/22 | 4,275 | 4,320 | 4,225 | 4,310 | -25 | -0.6% | 36,900 |
| 2025/04/21 | 4,380 | 4,465 | 4,325 | 4,335 | -50 | -1.1% | 31,700 |
| 2025/04/18 | 4,350 | 4,470 | 4,350 | 4,385 | -15 | -0.3% | 37,700 |
1～
50
件表示中 / 3732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 | 467,000円 | +7.3% | -24.9% | 0.86% | 16.12倍 | 1.53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 |
| 日化産 | 193,000円 | -3.1% | -23.1% | 4.66% | 20.87倍 | 0.82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 | 135,600円 | +2.8% | +0.2% | 2.95% | 9.27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 | 158,800円 | +9.5% | +34.4% | 2.77% | 20.71倍 | 1.03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 |
| ソフト９９ | 161,500円 | +1.9% | -9.7% | 2.91% | 13.76倍 | 0.61倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
