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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/17 | 4,315 | 4,410 | 4,270 | 4,400 | +15 | +0.3% | 59,700 |
| 2025/04/16 | 4,655 | 4,655 | 4,380 | 4,385 | -315 | -6.7% | 47,600 |
| 2025/04/15 | 4,735 | 4,775 | 4,680 | 4,700 | -25 | -0.5% | 24,800 |
| 2025/04/14 | 4,830 | 4,855 | 4,680 | 4,725 | -15 | -0.3% | 50,200 |
| 2025/04/11 | 4,580 | 4,750 | 4,455 | 4,740 | +25 | +0.5% | 32,600 |
| 2025/04/10 | 4,715 | 4,780 | 4,655 | 4,715 | +490 | +11.6% | 50,300 |
| 2025/04/09 | 4,415 | 4,430 | 4,195 | 4,225 | -470 | -10% | 70,400 |
| 2025/04/08 | 4,310 | 4,710 | 4,310 | 4,695 | +585 | +14.2% | 78,200 |
| 2025/04/07 | 4,055 | 4,340 | 4,055 | 4,110 | -645 | -13.6% | 88,700 |
| 2025/04/04 | 4,950 | 4,975 | 4,600 | 4,755 | -385 | -7.5% | 96,900 |
| 2025/04/03 | 4,915 | 5,200 | 4,890 | 5,140 | -110 | -2.1% | 56,000 |
| 2025/04/02 | 5,340 | 5,340 | 5,190 | 5,250 | -50 | -0.9% | 27,300 |
| 2025/04/01 | 5,320 | 5,460 | 5,240 | 5,300 | -10 | -0.2% | 24,100 |
| 2025/03/31 | 5,520 | 5,640 | 5,280 | 5,310 | -370 | -6.5% | 30,000 |
| 2025/03/28 | 5,770 | 5,830 | 5,680 | 5,680 | -50 | -0.9% | 22,200 |
| 2025/03/27 | 5,710 | 5,810 | 5,710 | 5,730 | -10 | -0.2% | 21,100 |
| 2025/03/26 | 5,830 | 5,860 | 5,710 | 5,740 | -70 | -1.2% | 27,200 |
| 2025/03/25 | 5,720 | 5,820 | 5,700 | 5,810 | +140 | +2.5% | 20,600 |
| 2025/03/24 | 5,810 | 5,840 | 5,670 | 5,670 | -60 | -1% | 34,900 |
| 2025/03/21 | 5,800 | 5,870 | 5,710 | 5,730 | +10 | +0.2% | 39,500 |
| 2025/03/19 | 5,730 | 5,850 | 5,680 | 5,720 | -10 | -0.2% | 30,600 |
| 2025/03/18 | 5,750 | 5,750 | 5,680 | 5,730 | +80 | +1.4% | 20,700 |
| 2025/03/17 | 5,700 | 5,840 | 5,630 | 5,650 | +70 | +1.3% | 34,000 |
| 2025/03/14 | 5,360 | 5,590 | 5,360 | 5,580 | +170 | +3.1% | 33,800 |
| 2025/03/13 | 5,540 | 5,570 | 5,410 | 5,410 | +30 | +0.6% | 28,300 |
| 2025/03/12 | 5,400 | 5,520 | 5,320 | 5,380 | +110 | +2.1% | 51,700 |
| 2025/03/11 | 5,170 | 5,290 | 5,150 | 5,270 | -100 | -1.9% | 44,900 |
| 2025/03/10 | 5,190 | 5,450 | 5,170 | 5,370 | +130 | +2.5% | 62,800 |
| 2025/03/07 | 5,270 | 5,350 | 5,180 | 5,240 | -60 | -1.1% | 40,400 |
| 2025/03/06 | 5,270 | 5,330 | 5,210 | 5,300 | +130 | +2.5% | 40,100 |
| 2025/03/05 | 4,920 | 5,190 | 4,920 | 5,170 | +250 | +5.1% | 50,000 |
| 2025/03/04 | 5,070 | 5,090 | 4,870 | 4,920 | -250 | -4.8% | 95,100 |
| 2025/03/03 | 5,480 | 5,480 | 5,170 | 5,170 | -210 | -3.9% | 88,200 |
| 2025/02/28 | 5,590 | 5,630 | 5,310 | 5,380 | -310 | -5.4% | 73,300 |
| 2025/02/27 | 5,780 | 5,800 | 5,660 | 5,690 | -10 | -0.2% | 21,200 |
| 2025/02/26 | 5,720 | 5,770 | 5,620 | 5,700 | -90 | -1.6% | 35,000 |
| 2025/02/25 | 6,060 | 6,110 | 5,760 | 5,790 | -370 | -6% | 61,600 |
| 2025/02/21 | 6,010 | 6,180 | 5,960 | 6,160 | +80 | +1.3% | 46,100 |
| 2025/02/20 | 6,200 | 6,270 | 6,070 | 6,080 | ±0 | ±0% | 81,800 |
| 2025/02/19 | 6,120 | 6,190 | 5,900 | 6,080 | +240 | +4.1% | 115,900 |
| 2025/02/18 | 5,770 | 5,980 | 5,730 | 5,840 | +70 | +1.2% | 79,100 |
1～
50
件表示中 / 3691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 | 507,000円 | +19.5% | +3.2% | 0.79% | 16.10倍 | 1.75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 | 203,400円 | +4.6% | +27.2% | 1.72% | 19.72倍 | 0.99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 |
| 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 |
| ソフト９９ | 172,600円 | -1.9% | +0.5% | 2.49% | 14.05倍 | 0.67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 |
| 大日塗 | 124,800円 | +2.9% | -6.3% | 3.93% | 8.27倍 | 0.58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
