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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 10,150 | 10,240 | 10,050 | 10,110 | -10 | -0.1% | 24,600 |
| 2024/07/04 | 9,970 | 10,280 | 9,920 | 10,120 | +160 | +1.6% | 36,300 |
| 2024/07/03 | 9,910 | 10,180 | 9,860 | 9,960 | +20 | +0.2% | 59,200 |
| 2024/07/02 | 10,000 | 10,070 | 9,760 | 9,940 | -70 | -0.7% | 44,600 |
| 2024/07/01 | 10,230 | 10,230 | 9,960 | 10,010 | -110 | -1.1% | 37,500 |
| 2024/06/28 | 10,230 | 10,230 | 10,020 | 10,120 | -110 | -1.1% | 30,200 |
| 2024/06/27 | 9,950 | 10,270 | 9,950 | 10,230 | +230 | +2.3% | 80,000 |
| 2024/06/26 | 9,450 | 10,000 | 9,450 | 10,000 | +660 | +7.1% | 82,800 |
| 2024/06/25 | 9,630 | 9,650 | 9,310 | 9,340 | -270 | -2.8% | 29,500 |
| 2024/06/24 | 9,490 | 9,700 | 9,370 | 9,610 | +60 | +0.6% | 42,100 |
| 2024/06/21 | 9,650 | 9,730 | 9,460 | 9,550 | -400 | -4% | 49,200 |
| 2024/06/20 | 9,710 | 10,000 | 9,520 | 9,950 | +520 | +5.5% | 159,700 |
| 2024/06/19 | 9,520 | 9,640 | 9,340 | 9,430 | +20 | +0.2% | 21,900 |
| 2024/06/18 | 9,270 | 9,630 | 9,270 | 9,410 | +10 | +0.1% | 28,000 |
| 2024/06/17 | 9,270 | 9,510 | 9,250 | 9,400 | +60 | +0.6% | 27,100 |
| 2024/06/14 | 9,410 | 9,580 | 9,270 | 9,340 | +20 | +0.2% | 27,800 |
| 2024/06/13 | 9,490 | 9,630 | 9,290 | 9,320 | -80 | -0.9% | 35,900 |
| 2024/06/12 | 9,380 | 9,460 | 9,300 | 9,400 | +20 | +0.2% | 11,800 |
| 2024/06/11 | 9,540 | 9,570 | 9,370 | 9,380 | -90 | -1% | 27,800 |
| 2024/06/10 | 9,330 | 9,520 | 9,150 | 9,470 | +150 | +1.6% | 46,600 |
| 2024/06/07 | 8,600 | 9,390 | 8,530 | 9,320 | +670 | +7.7% | 79,800 |
| 2024/06/06 | 8,900 | 8,910 | 8,650 | 8,650 | -140 | -1.6% | 54,200 |
| 2024/06/05 | 8,980 | 9,050 | 8,770 | 8,790 | -210 | -2.3% | 31,100 |
| 2024/06/04 | 9,000 | 9,220 | 9,000 | 9,000 | -160 | -1.7% | 33,200 |
| 2024/06/03 | 9,310 | 9,360 | 9,140 | 9,160 | -10 | -0.1% | 41,200 |
| 2024/05/31 | 8,990 | 9,220 | 8,860 | 9,170 | +180 | +2% | 51,400 |
| 2024/05/30 | 8,930 | 8,990 | 8,790 | 8,990 | -160 | -1.7% | 40,700 |
| 2024/05/29 | 9,210 | 9,310 | 9,150 | 9,150 | -100 | -1.1% | 24,200 |
| 2024/05/28 | 9,310 | 9,370 | 9,110 | 9,250 | -60 | -0.6% | 35,000 |
| 2024/05/27 | 9,150 | 9,410 | 9,140 | 9,310 | +170 | +1.9% | 40,300 |
| 2024/05/24 | 9,290 | 9,420 | 9,120 | 9,140 | -250 | -2.7% | 72,000 |
| 2024/05/23 | 8,890 | 9,440 | 8,890 | 9,390 | +640 | +7.3% | 100,600 |
| 2024/05/22 | 8,920 | 8,920 | 8,680 | 8,750 | -30 | -0.3% | 27,800 |
| 2024/05/21 | 9,080 | 9,350 | 8,780 | 8,780 | -270 | -3% | 63,900 |
| 2024/05/20 | 8,850 | 9,180 | 8,850 | 9,050 | +350 | +4% | 61,600 |
| 2024/05/17 | 8,730 | 8,820 | 8,620 | 8,700 | -130 | -1.5% | 30,300 |
| 2024/05/16 | 9,100 | 9,280 | 8,770 | 8,830 | -170 | -1.9% | 59,700 |
| 2024/05/15 | 8,920 | 9,050 | 8,810 | 9,000 | +170 | +1.9% | 49,400 |
| 2024/05/14 | 9,100 | 9,100 | 8,710 | 8,830 | -280 | -3.1% | 76,100 |
| 2024/05/13 | 9,080 | 9,290 | 8,720 | 9,110 | +930 | +11.4% | 254,700 |
| 2024/05/10 | 8,050 | 8,210 | 7,950 | 8,180 | +50 | +0.6% | 81,300 |
| 2024/05/09 | 8,360 | 8,360 | 8,130 | 8,130 | -230 | -2.8% | 48,200 |
| 2024/05/08 | 8,400 | 8,450 | 8,330 | 8,360 | -130 | -1.5% | 33,900 |
| 2024/05/07 | 8,300 | 8,490 | 8,200 | 8,490 | +280 | +3.4% | 55,200 |
| 2024/05/02 | 8,180 | 8,280 | 8,160 | 8,210 | -60 | -0.7% | 24,400 |
| 2024/05/01 | 8,150 | 8,360 | 8,090 | 8,270 | +80 | +1% | 37,400 |
| 2024/04/30 | 8,200 | 8,370 | 8,130 | 8,190 | -10 | -0.1% | 56,900 |
| 2024/04/26 | 8,290 | 8,290 | 8,120 | 8,200 | +140 | +1.7% | 38,200 |
| 2024/04/25 | 8,150 | 8,150 | 7,990 | 8,060 | -240 | -2.9% | 38,800 |
| 2024/04/24 | 8,200 | 8,420 | 8,200 | 8,300 | +280 | +3.5% | 45,300 |
201～
250
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
