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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/01 | 7,660 | 7,660 | 7,500 | 7,500 | -160 | -2.1% | 31,800 |
| 2022/10/31 | 7,600 | 7,760 | 7,570 | 7,660 | +210 | +2.8% | 30,600 |
| 2022/10/28 | 7,510 | 7,620 | 7,410 | 7,450 | -120 | -1.6% | 26,200 |
| 2022/10/27 | 7,700 | 7,750 | 7,550 | 7,570 | -180 | -2.3% | 34,200 |
| 2022/10/26 | 7,820 | 8,020 | 7,710 | 7,750 | +170 | +2.2% | 70,400 |
| 2022/10/25 | 7,550 | 7,680 | 7,410 | 7,580 | +130 | +1.7% | 62,900 |
| 2022/10/24 | 7,400 | 7,720 | 7,330 | 7,450 | +270 | +3.8% | 99,200 |
| 2022/10/21 | 6,860 | 7,200 | 6,790 | 7,180 | +410 | +6.1% | 57,600 |
| 2022/10/20 | 6,660 | 6,940 | 6,660 | 6,770 | +30 | +0.4% | 27,100 |
| 2022/10/19 | 6,760 | 6,970 | 6,740 | 6,740 | +80 | +1.2% | 34,800 |
| 2022/10/18 | 6,400 | 6,730 | 6,400 | 6,660 | +360 | +5.7% | 33,900 |
| 2022/10/17 | 6,370 | 6,500 | 6,240 | 6,300 | -170 | -2.6% | 28,700 |
| 2022/10/14 | 6,680 | 6,700 | 6,460 | 6,470 | +20 | +0.3% | 27,700 |
651～
700
件表示中 / 3767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 | 523,000円 | +7.3% | -24.9% | 0.76% | 18.05倍 | 1.67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 |
| レック | 121,300円 | +5.6% | +16.5% | 1.65% | 18.80倍 | 1.15倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| コ タ | 138,500円 | +3.1% | +6.2% | 1.44% | 28.09倍 | 3.43倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 199,300円 | +4.1% | +15.6% | 2.01% | 20.29倍 | 0.94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 |
| 大日塗 | 130,100円 | +26.9% | +1.9% | 4.46% | 10.92倍 | 0.57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
