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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 7,960 | 8,350 | 7,690 | 8,280 | +20 | +0.2% | 121,400 |
| 2024/08/09 | 8,330 | 8,410 | 8,020 | 8,260 | +380 | +4.8% | 94,500 |
| 2024/08/08 | 8,570 | 8,570 | 7,520 | 7,880 | +60 | +0.8% | 110,200 |
| 2024/08/07 | 7,620 | 8,150 | 7,530 | 7,820 | +200 | +2.6% | 51,300 |
| 2024/08/06 | 7,000 | 7,680 | 7,000 | 7,620 | +920 | +13.7% | 62,800 |
| 2024/08/05 | 7,600 | 7,620 | 6,700 | 6,700 | -1,500 | -18.3% | 73,800 |
| 2024/08/02 | 8,560 | 8,600 | 8,200 | 8,200 | -660 | -7.4% | 44,500 |
| 2024/08/01 | 9,300 | 9,300 | 8,840 | 8,860 | -560 | -5.9% | 40,500 |
| 2024/07/31 | 9,100 | 9,420 | 8,960 | 9,420 | +200 | +2.2% | 32,400 |
| 2024/07/30 | 9,450 | 9,450 | 9,150 | 9,220 | -120 | -1.3% | 20,200 |
| 2024/07/29 | 9,250 | 9,430 | 9,160 | 9,340 | +240 | +2.6% | 36,000 |
| 2024/07/26 | 8,930 | 9,160 | 8,770 | 9,100 | +320 | +3.6% | 59,900 |
| 2024/07/25 | 9,030 | 9,030 | 8,730 | 8,780 | -440 | -4.8% | 37,100 |
| 2024/07/24 | 9,330 | 9,490 | 9,180 | 9,220 | -130 | -1.4% | 23,200 |
| 2024/07/23 | 9,360 | 9,470 | 9,160 | 9,350 | +90 | +1% | 50,900 |
| 2024/07/22 | 9,490 | 9,490 | 9,260 | 9,260 | -280 | -2.9% | 23,100 |
| 2024/07/19 | 9,630 | 9,630 | 9,360 | 9,540 | +120 | +1.3% | 49,300 |
| 2024/07/18 | 9,500 | 9,570 | 9,180 | 9,420 | -600 | -6% | 125,000 |
| 2024/07/17 | 10,510 | 10,580 | 10,000 | 10,020 | -410 | -3.9% | 46,500 |
| 2024/07/16 | 10,230 | 10,530 | 9,900 | 10,430 | +70 | +0.7% | 37,200 |
| 2024/07/12 | 10,400 | 10,520 | 10,270 | 10,360 | -190 | -1.8% | 37,600 |
| 2024/07/11 | 10,500 | 10,570 | 10,330 | 10,550 | +110 | +1.1% | 48,800 |
| 2024/07/10 | 10,400 | 10,440 | 10,220 | 10,440 | +40 | +0.4% | 26,000 |
| 2024/07/09 | 10,300 | 10,440 | 10,220 | 10,400 | +170 | +1.7% | 37,400 |
| 2024/07/08 | 10,060 | 10,340 | 10,000 | 10,230 | +120 | +1.2% | 38,700 |
| 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 |
251～
300
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
