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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 9,600 | 9,710 | 9,440 | 9,440 | -200 | -2.1% | 43,600 |
| 2022/06/06 | 9,390 | 9,670 | 9,330 | 9,640 | +90 | +0.9% | 48,600 |
| 2022/06/03 | 9,410 | 9,670 | 9,360 | 9,550 | +350 | +3.8% | 84,400 |
| 2022/06/02 | 9,500 | 9,590 | 9,090 | 9,200 | -370 | -3.9% | 86,800 |
| 2022/06/01 | 9,120 | 9,610 | 9,000 | 9,570 | +440 | +4.8% | 110,600 |
| 2022/05/31 | 8,880 | 9,300 | 8,610 | 9,130 | +390 | +4.5% | 136,700 |
| 2022/05/30 | 8,300 | 8,790 | 8,210 | 8,740 | +740 | +9.3% | 106,800 |
| 2022/05/27 | 7,920 | 8,110 | 7,920 | 8,000 | +220 | +2.8% | 80,400 |
| 2022/05/26 | 7,990 | 8,080 | 7,780 | 7,780 | -200 | -2.5% | 53,900 |
| 2022/05/25 | 8,150 | 8,190 | 7,970 | 7,980 | -140 | -1.7% | 54,800 |
| 2022/05/24 | 8,550 | 8,550 | 8,090 | 8,120 | -380 | -4.5% | 79,300 |
| 2022/05/23 | 8,080 | 8,540 | 8,080 | 8,500 | +450 | +5.6% | 83,700 |
| 2022/05/20 | 8,230 | 8,230 | 7,960 | 8,050 | -140 | -1.7% | 52,800 |
| 2022/05/19 | 8,150 | 8,300 | 8,100 | 8,190 | -210 | -2.5% | 53,400 |
| 2022/05/18 | 8,520 | 8,640 | 8,320 | 8,400 | +30 | +0.4% | 66,400 |
| 2022/05/17 | 8,580 | 8,580 | 8,250 | 8,370 | -60 | -0.7% | 46,900 |
| 2022/05/16 | 8,910 | 8,950 | 8,380 | 8,430 | -180 | -2.1% | 84,500 |
| 2022/05/13 | 8,040 | 8,810 | 7,960 | 8,610 | +460 | +5.6% | 98,900 |
| 2022/05/12 | 8,380 | 8,500 | 7,990 | 8,150 | -680 | -7.7% | 219,300 |
| 2022/05/11 | 8,640 | 8,880 | 8,580 | 8,830 | +60 | +0.7% | 50,700 |
| 2022/05/10 | 8,800 | 8,840 | 8,400 | 8,770 | -140 | -1.6% | 53,800 |
| 2022/05/09 | 8,960 | 9,090 | 8,860 | 8,910 | -330 | -3.6% | 35,400 |
| 2022/05/06 | 9,140 | 9,420 | 9,100 | 9,240 | -200 | -2.1% | 38,600 |
| 2022/05/02 | 9,980 | 9,980 | 9,210 | 9,440 | -330 | -3.4% | 63,600 |
| 2022/04/28 | 9,480 | 9,780 | 9,430 | 9,770 | +220 | +2.3% | 26,200 |
| 2022/04/27 | 9,660 | 9,700 | 9,430 | 9,550 | -360 | -3.6% | 45,900 |
| 2022/04/26 | 9,920 | 9,970 | 9,760 | 9,910 | +50 | +0.5% | 31,000 |
| 2022/04/25 | 9,620 | 9,920 | 9,620 | 9,860 | -210 | -2.1% | 47,400 |
| 2022/04/22 | 10,340 | 10,470 | 9,980 | 10,070 | -570 | -5.4% | 63,800 |
| 2022/04/21 | 10,600 | 10,770 | 10,380 | 10,640 | +170 | +1.6% | 48,000 |
| 2022/04/20 | 10,800 | 10,990 | 10,330 | 10,470 | -130 | -1.2% | 26,500 |
| 2022/04/19 | 10,590 | 10,700 | 10,480 | 10,600 | +150 | +1.4% | 24,800 |
| 2022/04/18 | 10,500 | 10,540 | 10,200 | 10,450 | ±0 | ±0% | 31,900 |
| 2022/04/15 | 10,600 | 10,750 | 10,420 | 10,450 | -600 | -5.4% | 37,000 |
| 2022/04/14 | 10,940 | 11,120 | 10,880 | 11,050 | +280 | +2.6% | 56,900 |
| 2022/04/13 | 10,440 | 10,780 | 10,400 | 10,770 | +530 | +5.2% | 46,700 |
| 2022/04/12 | 10,080 | 10,460 | 10,010 | 10,240 | -300 | -2.8% | 44,700 |
| 2022/04/11 | 10,670 | 10,670 | 10,340 | 10,540 | -500 | -4.5% | 50,800 |
| 2022/04/08 | 10,810 | 11,190 | 10,810 | 11,040 | +380 | +3.6% | 54,200 |
| 2022/04/07 | 10,600 | 10,820 | 10,460 | 10,660 | -390 | -3.5% | 64,300 |
| 2022/04/06 | 10,520 | 11,150 | 10,500 | 11,050 | -350 | -3.1% | 67,900 |
| 2022/04/05 | 11,980 | 11,980 | 11,280 | 11,400 | -160 | -1.4% | 122,100 |
| 2022/04/04 | 11,030 | 11,600 | 10,950 | 11,560 | +760 | +7% | 166,200 |
| 2022/04/01 | 10,780 | 10,850 | 10,610 | 10,800 | -130 | -1.2% | 109,400 |
| 2022/03/31 | 10,450 | 10,970 | 10,340 | 10,930 | +300 | +2.8% | 114,400 |
| 2022/03/30 | 10,650 | 10,820 | 10,430 | 10,630 | +270 | +2.6% | 99,200 |
| 2022/03/29 | 10,150 | 10,650 | 10,130 | 10,360 | +590 | +6% | 129,800 |
| 2022/03/28 | 10,000 | 10,200 | 9,680 | 9,770 | -240 | -2.4% | 104,900 |
| 2022/03/25 | 10,200 | 10,330 | 9,910 | 10,010 | +260 | +2.7% | 170,900 |
| 2022/03/24 | 9,320 | 9,810 | 9,200 | 9,750 | +340 | +3.6% | 107,600 |
751～
800
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
