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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/23 | 8,040 | 8,060 | 7,790 | 8,020 | +130 | +1.6% | 66,100 |
| 2024/04/22 | 8,300 | 8,300 | 7,880 | 7,890 | -460 | -5.5% | 93,400 |
| 2024/04/19 | 8,720 | 8,720 | 8,250 | 8,350 | -600 | -6.7% | 85,800 |
| 2024/04/18 | 9,000 | 9,130 | 8,820 | 8,950 | -50 | -0.6% | 44,700 |
| 2024/04/17 | 8,810 | 9,240 | 8,650 | 9,000 | +250 | +2.9% | 49,700 |
| 2024/04/16 | 8,870 | 8,980 | 8,750 | 8,750 | -210 | -2.3% | 38,300 |
| 2024/04/15 | 8,900 | 9,050 | 8,850 | 8,960 | -170 | -1.9% | 40,700 |
| 2024/04/12 | 9,250 | 9,300 | 9,000 | 9,130 | +80 | +0.9% | 42,000 |
| 2024/04/11 | 8,970 | 9,080 | 8,880 | 9,050 | +30 | +0.3% | 29,100 |
| 2024/04/10 | 8,870 | 9,100 | 8,820 | 9,020 | +70 | +0.8% | 62,200 |
| 2024/04/09 | 8,710 | 9,000 | 8,600 | 8,950 | +390 | +4.6% | 62,100 |
| 2024/04/08 | 8,680 | 8,790 | 8,540 | 8,560 | -140 | -1.6% | 55,400 |
| 2024/04/05 | 8,730 | 8,840 | 8,640 | 8,700 | -330 | -3.7% | 74,500 |
| 2024/04/04 | 9,100 | 9,250 | 8,950 | 9,030 | -50 | -0.6% | 41,700 |
| 2024/04/03 | 9,190 | 9,310 | 8,980 | 9,080 | -260 | -2.8% | 64,400 |
| 2024/04/02 | 9,300 | 9,370 | 9,200 | 9,340 | +90 | +1% | 46,800 |
| 2024/04/01 | 9,580 | 9,580 | 9,250 | 9,250 | -380 | -3.9% | 87,600 |
| 2024/03/29 | 9,690 | 9,830 | 9,490 | 9,630 | -40 | -0.4% | 63,700 |
| 2024/03/28 | 9,760 | 10,070 | 9,600 | 9,670 | +40 | +0.4% | 71,600 |
| 2024/03/27 | 9,660 | 9,720 | 9,570 | 9,630 | -20 | -0.2% | 30,900 |
| 2024/03/26 | 9,760 | 9,890 | 9,590 | 9,650 | -260 | -2.6% | 75,600 |
| 2024/03/25 | 9,770 | 10,050 | 9,750 | 9,910 | -100 | -1% | 47,300 |
| 2024/03/22 | 10,240 | 10,240 | 9,960 | 10,010 | -240 | -2.3% | 36,400 |
| 2024/03/21 | 9,970 | 10,310 | 9,770 | 10,250 | +780 | +8.2% | 121,000 |
| 2024/03/19 | 9,540 | 9,770 | 9,420 | 9,470 | -130 | -1.4% | 78,100 |
| 2024/03/18 | 9,550 | 9,720 | 9,450 | 9,600 | +140 | +1.5% | 47,800 |
| 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 |
1～
50
件表示中 / 3452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 | 818,000円 | -9.2% | -51.2% | 0.49% | 40.58倍 | 3.17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 |
| ＪＳＰ | 225,000円 | +8.1% | -8.9% | 3.56% | 11.13倍 | 0.62倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 住精化 | 501,000円 | -0.0% | -17.7% | 3.99% | 13.33倍 | 0.72倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 日精化 | 258,000円 | +6.5% | +10.1% | 2.87% | 16.82倍 | 1.24倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| マンダム | 134,900円 | +8.9% | +17.8% | 2.97% | 27.58倍 | 0.89倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
市場注目の銘柄
チャート関連のコラム
