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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/23 | 9,180 | 9,650 | 9,000 | 9,410 | +410 | +4.6% | 115,600 |
| 2022/03/22 | 9,260 | 9,260 | 8,910 | 9,000 | +40 | +0.4% | 55,700 |
| 2022/03/18 | 8,920 | 9,060 | 8,740 | 8,960 | +60 | +0.7% | 90,100 |
| 2022/03/17 | 8,500 | 8,920 | 8,400 | 8,900 | +820 | +10.1% | 136,800 |
| 2022/03/16 | 8,280 | 8,280 | 8,020 | 8,080 | +80 | +1% | 37,400 |
| 2022/03/15 | 7,880 | 8,140 | 7,800 | 8,000 | +70 | +0.9% | 47,100 |
| 2022/03/14 | 8,000 | 8,170 | 7,860 | 7,930 | -140 | -1.7% | 63,500 |
| 2022/03/11 | 8,200 | 8,380 | 7,950 | 8,070 | -410 | -4.8% | 48,000 |
| 2022/03/10 | 8,170 | 8,550 | 8,160 | 8,480 | +570 | +7.2% | 69,200 |
| 2022/03/09 | 8,080 | 8,120 | 7,770 | 7,910 | -20 | -0.3% | 55,500 |
| 2022/03/08 | 7,950 | 8,170 | 7,800 | 7,930 | -250 | -3.1% | 63,300 |
| 2022/03/07 | 8,300 | 8,470 | 8,010 | 8,180 | -490 | -5.7% | 69,100 |
| 2022/03/04 | 9,090 | 9,130 | 8,630 | 8,670 | -570 | -6.2% | 84,600 |
801～
850
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
