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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2023/12/28 | 8,340 | 8,340 | 8,050 | 8,260 | +30 | +0.4% | 52,100 |
| 2023/12/27 | 8,190 | 8,230 | 8,020 | 8,230 | +140 | +1.7% | 78,200 |
| 2023/12/26 | 8,020 | 8,180 | 8,020 | 8,090 | +70 | +0.9% | 47,500 |
| 2023/12/25 | 8,330 | 8,500 | 7,960 | 8,020 | -160 | -2% | 104,800 |
| 2023/12/22 | 8,230 | 8,450 | 8,130 | 8,180 | +100 | +1.2% | 139,000 |
| 2023/12/21 | 7,900 | 8,090 | 7,820 | 8,080 | +280 | +3.6% | 171,800 |
| 2023/12/20 | 7,730 | 7,850 | 7,650 | 7,800 | +90 | +1.2% | 63,200 |
| 2023/12/19 | 7,580 | 7,760 | 7,520 | 7,710 | +170 | +2.3% | 70,500 |
| 2023/12/18 | 7,590 | 7,610 | 7,430 | 7,540 | +60 | +0.8% | 60,000 |
| 2023/12/15 | 7,220 | 7,560 | 7,220 | 7,480 | +330 | +4.6% | 103,300 |
| 2023/12/14 | 7,490 | 7,490 | 7,140 | 7,150 | -220 | -3% | 48,400 |
| 2023/12/13 | 7,320 | 7,440 | 7,210 | 7,370 | +180 | +2.5% | 53,300 |
| 2023/12/12 | 7,230 | 7,290 | 7,160 | 7,190 | +140 | +2% | 41,100 |
51～
100
件表示中 / 3453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 | 911,000円 | +17.4% | -11.6% | 0.44% | 33.63倍 | 3.31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 |
| 大有機 | 343,000円 | +7.2% | +0.6% | 1.69% | 26.84倍 | 1.69倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 高砂香 | 372,000円 | +7.1% | -49.7% | 1.88% | 36.22倍 | 0.56倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 住精化 | 509,000円 | -0.0% | -17.7% | 3.93% | 13.54倍 | 0.73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 |
| タキロンシーアイ | 72,700円 | +5.4% | +16.9% | 3.30% | 12.64倍 | 0.73倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
市場注目の銘柄
チャート関連のコラム
