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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 5,870 | 5,880 | 5,730 | 5,750 | -90 | -1.5% | 82,800 |
| 2024/11/29 | 5,740 | 5,860 | 5,640 | 5,840 | +100 | +1.7% | 64,200 |
| 2024/11/28 | 5,630 | 5,800 | 5,600 | 5,740 | +10 | +0.2% | 47,600 |
| 2024/11/27 | 5,760 | 5,860 | 5,640 | 5,730 | +30 | +0.5% | 81,500 |
| 2024/11/26 | 5,990 | 6,000 | 5,650 | 5,700 | -320 | -5.3% | 107,500 |
| 2024/11/25 | 6,090 | 6,100 | 5,980 | 6,020 | -60 | -1% | 244,700 |
| 2024/11/22 | 6,090 | 6,150 | 6,040 | 6,080 | +50 | +0.8% | 42,800 |
| 2024/11/21 | 6,000 | 6,060 | 5,900 | 6,030 | +70 | +1.2% | 55,900 |
| 2024/11/20 | 6,080 | 6,140 | 5,940 | 5,960 | -40 | -0.7% | 78,900 |
| 2024/11/19 | 6,480 | 6,500 | 6,000 | 6,000 | -580 | -8.8% | 158,400 |
| 2024/11/18 | 6,490 | 6,580 | 6,430 | 6,580 | +60 | +0.9% | 64,400 |
| 2024/11/15 | 6,420 | 6,570 | 6,370 | 6,520 | +80 | +1.2% | 47,900 |
| 2024/11/14 | 6,620 | 6,670 | 6,410 | 6,440 | -80 | -1.2% | 51,400 |
| 2024/11/13 | 6,640 | 6,650 | 6,480 | 6,520 | -40 | -0.6% | 45,600 |
| 2024/11/12 | 6,630 | 6,650 | 6,520 | 6,560 | -40 | -0.6% | 76,700 |
| 2024/11/11 | 6,850 | 6,850 | 6,600 | 6,600 | -500 | -7% | 148,900 |
| 2024/11/08 | 7,020 | 7,130 | 7,020 | 7,100 | +90 | +1.3% | 55,300 |
| 2024/11/07 | 7,150 | 7,210 | 6,930 | 7,010 | -120 | -1.7% | 54,500 |
| 2024/11/06 | 7,010 | 7,130 | 6,990 | 7,130 | +200 | +2.9% | 28,300 |
| 2024/11/05 | 6,870 | 6,960 | 6,860 | 6,930 | +70 | +1% | 26,700 |
| 2024/11/01 | 7,100 | 7,100 | 6,850 | 6,860 | -390 | -5.4% | 49,400 |
| 2024/10/31 | 7,200 | 7,280 | 7,130 | 7,250 | +40 | +0.6% | 26,600 |
| 2024/10/30 | 7,120 | 7,280 | 7,090 | 7,210 | +230 | +3.3% | 41,200 |
| 2024/10/29 | 7,030 | 7,040 | 6,930 | 6,980 | -80 | -1.1% | 27,300 |
| 2024/10/28 | 6,950 | 7,080 | 6,900 | 7,060 | +170 | +2.5% | 18,300 |
| 2024/10/25 | 7,010 | 7,010 | 6,850 | 6,890 | -120 | -1.7% | 25,200 |
| 2024/10/24 | 6,910 | 7,040 | 6,860 | 7,010 | +20 | +0.3% | 26,000 |
| 2024/10/23 | 7,120 | 7,120 | 6,980 | 6,990 | -140 | -2% | 35,600 |
| 2024/10/22 | 7,240 | 7,290 | 7,110 | 7,130 | -100 | -1.4% | 19,300 |
| 2024/10/21 | 7,380 | 7,530 | 7,230 | 7,230 | -140 | -1.9% | 41,100 |
| 2024/10/18 | 7,350 | 7,380 | 7,270 | 7,370 | +50 | +0.7% | 23,500 |
| 2024/10/17 | 7,450 | 7,450 | 7,270 | 7,320 | -100 | -1.3% | 48,400 |
| 2024/10/16 | 7,840 | 7,870 | 7,420 | 7,420 | -660 | -8.2% | 109,900 |
| 2024/10/15 | 8,120 | 8,190 | 8,040 | 8,080 | -10 | -0.1% | 28,100 |
| 2024/10/11 | 8,070 | 8,170 | 8,020 | 8,090 | +20 | +0.2% | 9,900 |
| 2024/10/10 | 8,110 | 8,270 | 8,040 | 8,070 | -10 | -0.1% | 50,100 |
| 2024/10/09 | 8,170 | 8,190 | 8,020 | 8,080 | +40 | +0.5% | 20,000 |
| 2024/10/08 | 8,040 | 8,230 | 8,020 | 8,040 | -130 | -1.6% | 20,300 |
| 2024/10/07 | 8,080 | 8,180 | 8,030 | 8,170 | +230 | +2.9% | 32,800 |
| 2024/10/04 | 8,140 | 8,180 | 7,940 | 7,940 | -220 | -2.7% | 50,700 |
| 2024/10/03 | 8,230 | 8,230 | 8,110 | 8,160 | +200 | +2.5% | 21,100 |
| 2024/10/02 | 7,960 | 8,090 | 7,950 | 7,960 | -160 | -2% | 17,200 |
| 2024/10/01 | 8,180 | 8,240 | 8,090 | 8,120 | +50 | +0.6% | 21,000 |
| 2024/09/30 | 8,040 | 8,190 | 8,000 | 8,070 | -300 | -3.6% | 32,200 |
| 2024/09/27 | 8,340 | 8,470 | 8,200 | 8,370 | +140 | +1.7% | 57,200 |
| 2024/09/26 | 8,000 | 8,230 | 7,970 | 8,230 | +330 | +4.2% | 74,500 |
| 2024/09/25 | 7,520 | 7,950 | 7,520 | 7,900 | +330 | +4.4% | 50,400 |
| 2024/09/24 | 7,760 | 7,770 | 7,570 | 7,570 | -110 | -1.4% | 27,700 |
| 2024/09/20 | 7,740 | 7,810 | 7,640 | 7,680 | +130 | +1.7% | 47,300 |
| 2024/09/19 | 7,500 | 7,680 | 7,480 | 7,550 | +180 | +2.4% | 27,000 |
101～
150
件表示中 / 3692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 | 508,000円 | +19.5% | +3.2% | 0.79% | 16.13倍 | 1.75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 | 201,600円 | +4.6% | +27.2% | 1.74% | 19.54倍 | 0.98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 |
| ＤＮＣ | 56,500円 | +5.0% | -2.0% | 6.02% | 7.05倍 | 0.47倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ソフト９９ | 174,800円 | -1.9% | +0.5% | 2.46% | 14.22倍 | 0.67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 |
| 大日塗 | 125,700円 | +2.9% | -6.3% | 3.90% | 8.33倍 | 0.59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
