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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 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 |
1～
50
件表示中 / 3720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 | 459,500円 | +7.3% | -24.9% | 0.87% | 15.86倍 | 1.47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 |
| 一工薬 | 361,500円 | +9.2% | +4.6% | 3.32% | 10.82倍 | 0.89倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 北興化 | 133,800円 | +2.8% | +0.2% | 2.99% | 9.15倍 | 0.76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 |
| ソフト９９ | 164,800円 | +1.9% | -9.7% | 2.85% | 14.04倍 | 0.63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 |
| 森 六 | 237,000円 | -6.3% | +122.3% | 4.85% | 10.57倍 | 0.53倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
