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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 8,460 | 8,780 | 8,420 | 8,700 | +300 | +3.6% | 60,800 |
| 2023/01/16 | 8,450 | 8,640 | 8,300 | 8,400 | -150 | -1.8% | 88,100 |
| 2023/01/13 | 8,300 | 8,630 | 8,280 | 8,550 | +240 | +2.9% | 73,900 |
| 2023/01/12 | 8,200 | 8,310 | 8,050 | 8,310 | +120 | +1.5% | 50,500 |
| 2023/01/11 | 8,150 | 8,380 | 8,100 | 8,190 | +90 | +1.1% | 52,300 |
| 2023/01/10 | 8,130 | 8,150 | 7,980 | 8,100 | +270 | +3.4% | 55,000 |
| 2023/01/06 | 7,670 | 7,850 | 7,440 | 7,830 | +10 | +0.1% | 129,700 |
| 2023/01/05 | 7,460 | 8,050 | 7,460 | 7,820 | +560 | +7.7% | 143,800 |
| 2023/01/04 | 7,310 | 7,380 | 7,160 | 7,260 | +40 | +0.6% | 56,700 |
| 2022/12/30 | 7,260 | 7,490 | 7,200 | 7,220 | +110 | +1.5% | 59,800 |
| 2022/12/29 | 6,960 | 7,190 | 6,920 | 7,110 | +20 | +0.3% | 27,600 |
| 2022/12/28 | 7,000 | 7,090 | 6,860 | 7,090 | -10 | -0.1% | 44,700 |
| 2022/12/27 | 7,170 | 7,350 | 7,090 | 7,100 | -70 | -1% | 35,300 |
| 2022/12/26 | 6,880 | 7,200 | 6,870 | 7,170 | +160 | +2.3% | 56,500 |
| 2022/12/23 | 7,220 | 7,250 | 6,970 | 7,010 | -350 | -4.8% | 77,100 |
| 2022/12/22 | 7,610 | 7,690 | 7,320 | 7,360 | -170 | -2.3% | 60,600 |
| 2022/12/21 | 7,820 | 7,820 | 7,520 | 7,530 | -310 | -4% | 56,600 |
| 2022/12/20 | 8,010 | 8,110 | 7,740 | 7,840 | -290 | -3.6% | 53,300 |
| 2022/12/19 | 8,210 | 8,210 | 8,030 | 8,130 | -120 | -1.5% | 43,700 |
| 2022/12/16 | 8,290 | 8,360 | 8,250 | 8,250 | -250 | -2.9% | 35,600 |
| 2022/12/15 | 8,670 | 8,690 | 8,390 | 8,500 | -170 | -2% | 50,900 |
| 2022/12/14 | 8,800 | 8,820 | 8,670 | 8,670 | -20 | -0.2% | 33,900 |
| 2022/12/13 | 8,920 | 8,980 | 8,670 | 8,690 | -80 | -0.9% | 38,300 |
| 2022/12/12 | 8,850 | 8,980 | 8,770 | 8,770 | -210 | -2.3% | 31,200 |
| 2022/12/09 | 9,290 | 9,290 | 8,850 | 8,980 | -20 | -0.2% | 78,700 |
| 2022/12/08 | 9,020 | 9,040 | 8,720 | 9,000 | ±0 | ±0% | 56,300 |
| 2022/12/07 | 9,560 | 9,640 | 8,960 | 9,000 | -690 | -7.1% | 169,800 |
| 2022/12/06 | 9,740 | 9,750 | 9,480 | 9,690 | +30 | +0.3% | 47,000 |
| 2022/12/05 | 9,600 | 9,800 | 9,560 | 9,660 | +60 | +0.6% | 63,400 |
| 2022/12/02 | 9,680 | 9,990 | 9,590 | 9,600 | -60 | -0.6% | 102,900 |
| 2022/12/01 | 9,520 | 9,880 | 9,400 | 9,660 | +730 | +8.2% | 134,400 |
| 2022/11/30 | 8,930 | 9,050 | 8,690 | 8,930 | +40 | +0.4% | 58,000 |
| 2022/11/29 | 8,940 | 9,160 | 8,790 | 8,890 | -200 | -2.2% | 64,500 |
| 2022/11/28 | 8,990 | 9,180 | 8,800 | 9,090 | -140 | -1.5% | 52,000 |
| 2022/11/25 | 9,650 | 9,770 | 9,130 | 9,230 | -140 | -1.5% | 81,500 |
| 2022/11/24 | 8,900 | 9,380 | 8,900 | 9,370 | +650 | +7.5% | 93,600 |
| 2022/11/22 | 8,680 | 8,800 | 8,560 | 8,720 | +160 | +1.9% | 38,000 |
| 2022/11/21 | 8,580 | 8,600 | 8,340 | 8,560 | +170 | +2% | 24,000 |
| 2022/11/18 | 8,750 | 8,780 | 8,350 | 8,390 | -210 | -2.4% | 53,000 |
| 2022/11/17 | 8,780 | 8,850 | 8,550 | 8,600 | -330 | -3.7% | 47,500 |
| 2022/11/16 | 9,200 | 9,210 | 8,900 | 8,930 | -150 | -1.7% | 55,700 |
| 2022/11/15 | 8,880 | 9,100 | 8,660 | 9,080 | +90 | +1% | 71,800 |
| 2022/11/14 | 8,800 | 9,220 | 8,790 | 8,990 | +270 | +3.1% | 116,500 |
| 2022/11/11 | 8,180 | 9,040 | 8,120 | 8,720 | +920 | +11.8% | 238,900 |
| 2022/11/10 | 7,520 | 8,060 | 7,380 | 7,800 | -20 | -0.3% | 137,100 |
| 2022/11/09 | 7,800 | 8,100 | 7,720 | 7,820 | +170 | +2.2% | 90,000 |
| 2022/11/08 | 7,440 | 7,690 | 7,380 | 7,650 | +270 | +3.7% | 43,000 |
| 2022/11/07 | 7,380 | 7,420 | 7,310 | 7,380 | +90 | +1.2% | 18,100 |
| 2022/11/04 | 7,360 | 7,360 | 7,210 | 7,290 | -190 | -2.5% | 27,300 |
| 2022/11/02 | 7,620 | 7,620 | 7,400 | 7,480 | -20 | -0.3% | 18,500 |
601～
650
件表示中 / 3730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 | 487,000円 | +7.3% | -24.9% | 0.82% | 16.81倍 | 1.56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 | 196,300円 | +4.1% | +15.6% | 2.04% | 19.98倍 | 0.93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 |
| 日化産 | 198,300円 | -3.1% | -23.1% | 4.54% | 21.44倍 | 0.83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 | 138,000円 | +2.8% | +0.2% | 2.90% | 9.43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 | 157,400円 | +9.5% | +34.4% | 2.80% | 20.53倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
