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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,950 | 4,975 | 4,600 | 4,755 | -385 | -7.5% | 96,900 |
| 2025/04/03 | 4,915 | 5,200 | 4,890 | 5,140 | -110 | -2.1% | 56,000 |
| 2025/04/02 | 5,340 | 5,340 | 5,190 | 5,250 | -50 | -0.9% | 27,300 |
| 2025/04/01 | 5,320 | 5,460 | 5,240 | 5,300 | -10 | -0.2% | 24,100 |
| 2025/03/31 | 5,520 | 5,640 | 5,280 | 5,310 | -370 | -6.5% | 30,000 |
| 2025/03/28 | 5,770 | 5,830 | 5,680 | 5,680 | -50 | -0.9% | 22,200 |
| 2025/03/27 | 5,710 | 5,810 | 5,710 | 5,730 | -10 | -0.2% | 21,100 |
| 2025/03/26 | 5,830 | 5,860 | 5,710 | 5,740 | -70 | -1.2% | 27,200 |
| 2025/03/25 | 5,720 | 5,820 | 5,700 | 5,810 | +140 | +2.5% | 20,600 |
| 2025/03/24 | 5,810 | 5,840 | 5,670 | 5,670 | -60 | -1% | 34,900 |
| 2025/03/21 | 5,800 | 5,870 | 5,710 | 5,730 | +10 | +0.2% | 39,500 |
| 2025/03/19 | 5,730 | 5,850 | 5,680 | 5,720 | -10 | -0.2% | 30,600 |
| 2025/03/18 | 5,750 | 5,750 | 5,680 | 5,730 | +80 | +1.4% | 20,700 |
| 2025/03/17 | 5,700 | 5,840 | 5,630 | 5,650 | +70 | +1.3% | 34,000 |
| 2025/03/14 | 5,360 | 5,590 | 5,360 | 5,580 | +170 | +3.1% | 33,800 |
| 2025/03/13 | 5,540 | 5,570 | 5,410 | 5,410 | +30 | +0.6% | 28,300 |
| 2025/03/12 | 5,400 | 5,520 | 5,320 | 5,380 | +110 | +2.1% | 51,700 |
| 2025/03/11 | 5,170 | 5,290 | 5,150 | 5,270 | -100 | -1.9% | 44,900 |
| 2025/03/10 | 5,190 | 5,450 | 5,170 | 5,370 | +130 | +2.5% | 62,800 |
| 2025/03/07 | 5,270 | 5,350 | 5,180 | 5,240 | -60 | -1.1% | 40,400 |
| 2025/03/06 | 5,270 | 5,330 | 5,210 | 5,300 | +130 | +2.5% | 40,100 |
| 2025/03/05 | 4,920 | 5,190 | 4,920 | 5,170 | +250 | +5.1% | 50,000 |
| 2025/03/04 | 5,070 | 5,090 | 4,870 | 4,920 | -250 | -4.8% | 95,100 |
| 2025/03/03 | 5,480 | 5,480 | 5,170 | 5,170 | -210 | -3.9% | 88,200 |
| 2025/02/28 | 5,590 | 5,630 | 5,310 | 5,380 | -310 | -5.4% | 73,300 |
| 2025/02/27 | 5,780 | 5,800 | 5,660 | 5,690 | -10 | -0.2% | 21,200 |
| 2025/02/26 | 5,720 | 5,770 | 5,620 | 5,700 | -90 | -1.6% | 35,000 |
| 2025/02/25 | 6,060 | 6,110 | 5,760 | 5,790 | -370 | -6% | 61,600 |
| 2025/02/21 | 6,010 | 6,180 | 5,960 | 6,160 | +80 | +1.3% | 46,100 |
| 2025/02/20 | 6,200 | 6,270 | 6,070 | 6,080 | ±0 | ±0% | 81,800 |
| 2025/02/19 | 6,120 | 6,190 | 5,900 | 6,080 | +240 | +4.1% | 115,900 |
| 2025/02/18 | 5,770 | 5,980 | 5,730 | 5,840 | +70 | +1.2% | 79,100 |
| 2025/02/17 | 5,750 | 5,770 | 5,640 | 5,770 | +150 | +2.7% | 51,800 |
| 2025/02/14 | 5,650 | 5,670 | 5,580 | 5,620 | -30 | -0.5% | 16,100 |
| 2025/02/13 | 5,650 | 5,790 | 5,650 | 5,650 | ±0 | ±0% | 46,000 |
| 2025/02/12 | 5,820 | 5,820 | 5,620 | 5,650 | -170 | -2.9% | 61,800 |
| 2025/02/10 | 5,500 | 5,860 | 5,440 | 5,820 | +590 | +11.3% | 155,500 |
| 2025/02/07 | 5,200 | 5,260 | 5,140 | 5,230 | +70 | +1.4% | 40,400 |
| 2025/02/06 | 5,070 | 5,220 | 5,070 | 5,160 | +110 | +2.2% | 27,600 |
| 2025/02/05 | 5,050 | 5,100 | 5,000 | 5,050 | +10 | +0.2% | 34,500 |
| 2025/02/04 | 5,070 | 5,150 | 5,040 | 5,040 | ±0 | ±0% | 21,400 |
| 2025/02/03 | 5,170 | 5,200 | 5,020 | 5,040 | -220 | -4.2% | 51,800 |
| 2025/01/31 | 5,340 | 5,340 | 5,210 | 5,260 | ±0 | ±0% | 40,000 |
| 2025/01/30 | 5,210 | 5,310 | 5,190 | 5,260 | +50 | +1% | 37,600 |
| 2025/01/29 | 5,230 | 5,340 | 5,150 | 5,210 | +10 | +0.2% | 93,900 |
| 2025/01/28 | 5,260 | 5,260 | 5,130 | 5,200 | -120 | -2.3% | 72,300 |
| 2025/01/27 | 5,610 | 5,620 | 5,320 | 5,320 | -300 | -5.3% | 88,100 |
| 2025/01/24 | 5,700 | 5,760 | 5,610 | 5,620 | -80 | -1.4% | 44,200 |
| 2025/01/23 | 5,680 | 5,740 | 5,530 | 5,700 | +90 | +1.6% | 74,000 |
| 2025/01/22 | 5,430 | 5,630 | 5,400 | 5,610 | +230 | +4.3% | 61,900 |
1～
50
件表示中 / 3673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 | 475,500円 | +19.5% | +3.2% | 0.84% | 15.10倍 | 1.64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 |
| ＤＮＣ | 54,000円 | +5.0% | -2.0% | 6.30% | 6.74倍 | 0.45倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ニチバン | 191,900円 | +4.6% | +27.2% | 1.82% | 18.60倍 | 0.93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 |
| ソフト９９ | 155,800円 | -1.9% | +0.5% | 2.76% | 12.68倍 | 0.60倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 北興化 | 114,300円 | +2.8% | +0.2% | 3.50% | 7.81倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
