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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 5,180 | 5,250 | 5,090 | 5,190 | +40 | +0.8% | 70,700 |
| 2025/08/19 | 5,070 | 5,220 | 5,070 | 5,150 | +100 | +2% | 87,000 |
| 2025/08/18 | 4,800 | 5,050 | 4,785 | 5,050 | +320 | +6.8% | 84,900 |
| 2025/08/15 | 4,670 | 4,775 | 4,655 | 4,730 | +5 | +0.1% | 57,900 |
| 2025/08/14 | 4,705 | 4,810 | 4,670 | 4,725 | +25 | +0.5% | 60,200 |
| 2025/08/13 | 4,590 | 4,860 | 4,590 | 4,700 | +185 | +4.1% | 145,300 |
| 2025/08/12 | 4,530 | 4,550 | 4,340 | 4,515 | -535 | -10.6% | 225,800 |
| 2025/08/08 | 5,050 | 5,110 | 4,980 | 5,050 | -30 | -0.6% | 53,400 |
| 2025/08/07 | 5,130 | 5,160 | 5,030 | 5,080 | -30 | -0.6% | 39,000 |
| 2025/08/06 | 5,130 | 5,160 | 5,090 | 5,110 | -20 | -0.4% | 26,000 |
| 2025/08/05 | 5,080 | 5,170 | 5,020 | 5,130 | +60 | +1.2% | 28,900 |
| 2025/08/04 | 5,050 | 5,100 | 5,000 | 5,070 | -80 | -1.6% | 35,200 |
| 2025/08/01 | 5,070 | 5,180 | 5,070 | 5,150 | +40 | +0.8% | 36,500 |
| 2025/07/31 | 5,110 | 5,200 | 5,110 | 5,110 | +30 | +0.6% | 29,700 |
| 2025/07/30 | 5,020 | 5,110 | 5,010 | 5,080 | +20 | +0.4% | 21,300 |
| 2025/07/29 | 5,170 | 5,240 | 4,940 | 5,060 | +50 | +1% | 42,000 |
| 2025/07/28 | 4,940 | 5,060 | 4,915 | 5,010 | +15 | +0.3% | 23,200 |
| 2025/07/25 | 5,080 | 5,080 | 4,945 | 4,995 | -105 | -2.1% | 24,100 |
| 2025/07/24 | 5,060 | 5,110 | 4,975 | 5,100 | +80 | +1.6% | 31,800 |
| 2025/07/23 | 4,870 | 5,050 | 4,870 | 5,020 | +220 | +4.6% | 62,300 |
| 2025/07/22 | 4,965 | 4,965 | 4,780 | 4,800 | -140 | -2.8% | 30,100 |
| 2025/07/18 | 4,830 | 4,965 | 4,800 | 4,940 | +180 | +3.8% | 65,000 |
| 2025/07/17 | 4,735 | 4,795 | 4,685 | 4,760 | +30 | +0.6% | 18,200 |
| 2025/07/16 | 4,895 | 4,995 | 4,720 | 4,730 | -105 | -2.2% | 32,500 |
| 2025/07/15 | 4,920 | 4,930 | 4,835 | 4,835 | -30 | -0.6% | 24,100 |
| 2025/07/14 | 4,850 | 4,915 | 4,845 | 4,865 | -50 | -1% | 31,900 |
| 2025/07/11 | 4,765 | 4,985 | 4,765 | 4,915 | +220 | +4.7% | 53,100 |
| 2025/07/10 | 4,590 | 4,695 | 4,520 | 4,695 | +125 | +2.7% | 27,800 |
| 2025/07/09 | 4,530 | 4,610 | 4,530 | 4,570 | +60 | +1.3% | 20,500 |
| 2025/07/08 | 4,450 | 4,595 | 4,450 | 4,510 | +5 | +0.1% | 16,500 |
| 2025/07/07 | 4,550 | 4,550 | 4,470 | 4,505 | -45 | -1% | 23,100 |
| 2025/07/04 | 4,605 | 4,605 | 4,500 | 4,550 | -70 | -1.5% | 33,800 |
| 2025/07/03 | 4,655 | 4,700 | 4,610 | 4,620 | -20 | -0.4% | 31,000 |
| 2025/07/02 | 4,730 | 4,730 | 4,585 | 4,640 | -100 | -2.1% | 47,100 |
| 2025/07/01 | 4,840 | 4,885 | 4,740 | 4,740 | -110 | -2.3% | 22,800 |
| 2025/06/30 | 4,970 | 4,985 | 4,815 | 4,850 | -20 | -0.4% | 40,600 |
| 2025/06/27 | 4,890 | 4,970 | 4,835 | 4,870 | +5 | +0.1% | 47,700 |
| 2025/06/26 | 4,760 | 4,885 | 4,710 | 4,865 | +95 | +2% | 45,000 |
| 2025/06/25 | 4,505 | 4,775 | 4,495 | 4,770 | +310 | +7% | 61,700 |
| 2025/06/24 | 4,505 | 4,580 | 4,460 | 4,460 | +25 | +0.6% | 18,600 |
| 2025/06/23 | 4,480 | 4,485 | 4,380 | 4,435 | -135 | -3% | 49,200 |
| 2025/06/20 | 4,535 | 4,625 | 4,530 | 4,570 | +35 | +0.8% | 64,600 |
| 2025/06/19 | 4,615 | 4,635 | 4,530 | 4,535 | -65 | -1.4% | 24,400 |
| 2025/06/18 | 4,555 | 4,600 | 4,525 | 4,600 | +5 | +0.1% | 25,800 |
| 2025/06/17 | 4,635 | 4,715 | 4,595 | 4,595 | ±0 | ±0% | 21,800 |
| 2025/06/16 | 4,595 | 4,610 | 4,550 | 4,595 | ±0 | ±0% | 20,500 |
| 2025/06/13 | 4,775 | 4,815 | 4,575 | 4,595 | -200 | -4.2% | 37,000 |
| 2025/06/12 | 4,885 | 4,900 | 4,750 | 4,795 | -65 | -1.3% | 22,700 |
| 2025/06/11 | 4,700 | 4,900 | 4,700 | 4,860 | +180 | +3.8% | 36,400 |
| 2025/06/10 | 4,750 | 4,800 | 4,680 | 4,680 | -25 | -0.5% | 29,200 |
1～
50
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 | 519,000円 | +7.3% | -24.9% | 0.77% | 17.91倍 | 1.66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 | 160,800円 | +2.8% | +0.2% | 2.49% | 10.93倍 | 0.86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 | 139,000円 | +3.1% | +6.2% | 1.44% | 28.19倍 | 3.44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 | 199,100円 | +4.1% | +15.6% | 2.01% | 20.27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 | 129,300円 | +26.9% | +1.9% | 4.49% | 10.86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
