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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 820,000円 | -9.2% | -51.2% | 0.49% | 40.68倍 | 3.18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 |
| 住精化 | 495,000円 | -0.0% | -17.7% | 4.04% | 13.17倍 | 0.71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 |
| 高砂香 | 339,000円 | +7.1% | -49.7% | 2.06% | 33.01倍 | 0.51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 |
| マンダム | 131,200円 | +8.9% | +17.8% | 3.05% | 26.82倍 | 0.86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 |
| タキロンシーアイ | 63,000円 | +0.2% | +6.4% | 3.49% | 12.27倍 | 0.66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
