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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 9,840 | 9,840 | 9,430 | 9,460 | -390 | -4% | 59,200 |
| 2024/03/14 | 10,270 | 10,380 | 9,510 | 9,850 | -330 | -3.2% | 107,000 |
| 2024/03/13 | 10,200 | 10,660 | 9,800 | 10,180 | +560 | +5.8% | 247,200 |
| 2024/03/12 | 9,280 | 9,650 | 9,100 | 9,620 | +340 | +3.7% | 42,600 |
| 2024/03/11 | 9,260 | 9,430 | 9,220 | 9,280 | -270 | -2.8% | 59,900 |
| 2024/03/08 | 9,700 | 9,800 | 9,550 | 9,550 | -150 | -1.5% | 47,600 |
| 2024/03/07 | 10,050 | 10,130 | 9,700 | 9,700 | -240 | -2.4% | 42,100 |
| 2024/03/06 | 9,760 | 10,040 | 9,760 | 9,940 | -120 | -1.2% | 41,300 |
| 2024/03/05 | 9,950 | 10,120 | 9,940 | 10,060 | ±0 | ±0% | 36,400 |
| 2024/03/04 | 10,240 | 10,310 | 10,060 | 10,060 | ±0 | ±0% | 53,200 |
| 2024/03/01 | 10,090 | 10,350 | 9,920 | 10,060 | +120 | +1.2% | 84,100 |
| 2024/02/29 | 9,900 | 9,980 | 9,750 | 9,940 | +50 | +0.5% | 69,300 |
| 2024/02/28 | 9,480 | 9,900 | 9,470 | 9,890 | +410 | +4.3% | 91,500 |
| 2024/02/27 | 9,230 | 9,490 | 9,230 | 9,480 | +180 | +1.9% | 49,400 |
| 2024/02/26 | 9,610 | 9,680 | 9,110 | 9,300 | -310 | -3.2% | 118,100 |
| 2024/02/22 | 9,520 | 9,650 | 9,440 | 9,610 | +390 | +4.2% | 100,400 |
| 2024/02/21 | 9,300 | 9,340 | 9,160 | 9,220 | +20 | +0.2% | 56,100 |
| 2024/02/20 | 9,190 | 9,270 | 9,090 | 9,200 | +30 | +0.3% | 68,200 |
| 2024/02/19 | 9,330 | 9,560 | 9,100 | 9,170 | -160 | -1.7% | 85,000 |
| 2024/02/16 | 9,280 | 9,430 | 9,100 | 9,330 | +160 | +1.7% | 94,800 |
| 2024/02/15 | 9,100 | 9,240 | 8,970 | 9,170 | +180 | +2% | 64,100 |
| 2024/02/14 | 8,890 | 9,060 | 8,740 | 8,990 | -10 | -0.1% | 86,600 |
| 2024/02/13 | 9,450 | 9,670 | 8,940 | 9,000 | -60 | -0.7% | 207,500 |
| 2024/02/09 | 9,130 | 9,190 | 9,050 | 9,060 | -50 | -0.5% | 64,700 |
| 2024/02/08 | 9,160 | 9,280 | 9,050 | 9,110 | +10 | +0.1% | 59,000 |
| 2024/02/07 | 8,970 | 9,380 | 8,910 | 9,100 | -110 | -1.2% | 83,900 |
| 2024/02/06 | 9,000 | 9,220 | 8,970 | 9,210 | +580 | +6.7% | 129,600 |
| 2024/02/05 | 8,840 | 8,970 | 8,530 | 8,630 | -180 | -2% | 51,500 |
| 2024/02/02 | 8,720 | 8,960 | 8,680 | 8,810 | +150 | +1.7% | 54,900 |
| 2024/02/01 | 8,670 | 8,780 | 8,610 | 8,660 | -40 | -0.5% | 27,200 |
| 2024/01/31 | 8,960 | 8,960 | 8,580 | 8,700 | -110 | -1.2% | 77,100 |
| 2024/01/30 | 8,750 | 8,950 | 8,740 | 8,810 | +80 | +0.9% | 70,600 |
| 2024/01/29 | 8,570 | 8,800 | 8,570 | 8,730 | +80 | +0.9% | 88,000 |
| 2024/01/26 | 8,760 | 8,900 | 8,650 | 8,650 | -260 | -2.9% | 85,700 |
| 2024/01/25 | 8,670 | 9,040 | 8,630 | 8,910 | +530 | +6.3% | 260,800 |
| 2024/01/24 | 8,120 | 8,390 | 8,080 | 8,380 | +70 | +0.8% | 86,900 |
| 2024/01/23 | 8,850 | 8,850 | 8,300 | 8,310 | -590 | -6.6% | 152,100 |
| 2024/01/22 | 8,300 | 8,900 | 8,240 | 8,900 | +840 | +10.4% | 303,000 |
| 2024/01/19 | 7,400 | 8,130 | 7,400 | 8,060 | +670 | +9.1% | 232,800 |
| 2024/01/18 | 7,420 | 7,500 | 7,330 | 7,390 | -90 | -1.2% | 68,200 |
| 2024/01/17 | 7,680 | 7,750 | 7,480 | 7,480 | -230 | -3% | 91,500 |
| 2024/01/16 | 7,840 | 7,920 | 7,710 | 7,710 | -130 | -1.7% | 73,600 |
| 2024/01/15 | 7,980 | 8,010 | 7,820 | 7,840 | -250 | -3.1% | 97,800 |
| 2024/01/12 | 8,220 | 8,260 | 7,980 | 8,090 | -210 | -2.5% | 113,300 |
| 2024/01/11 | 8,470 | 8,470 | 8,210 | 8,300 | -130 | -1.5% | 57,800 |
| 2024/01/10 | 8,230 | 8,440 | 8,180 | 8,430 | +180 | +2.2% | 64,400 |
| 2024/01/09 | 8,140 | 8,320 | 8,060 | 8,250 | +260 | +3.3% | 55,200 |
| 2024/01/05 | 8,140 | 8,400 | 7,960 | 7,990 | -290 | -3.5% | 77,000 |
| 2024/01/04 | 8,190 | 8,290 | 8,040 | 8,280 | -60 | -0.7% | 65,100 |
| 2023/12/29 | 8,160 | 8,380 | 8,090 | 8,340 | +80 | +1% | 64,100 |
351～
400
件表示中 / 3766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 | 524,000円 | +7.3% | -24.9% | 0.76% | 18.08倍 | 1.68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 |
| 北興化 | 166,700円 | +2.8% | +0.2% | 2.40% | 11.33倍 | 0.89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 |
| コ タ | 138,700円 | +3.1% | +6.2% | 1.44% | 28.13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 | 199,800円 | +4.1% | +15.6% | 2.00% | 20.34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 | 130,500円 | +26.9% | +1.9% | 4.44% | 10.96倍 | 0.58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
