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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 8,030 | 8,130 | 7,990 | 8,050 | ±0 | ±0% | 36,800 |
| 2023/06/15 | 8,230 | 8,300 | 8,030 | 8,050 | -170 | -2.1% | 66,900 |
| 2023/06/14 | 8,310 | 8,390 | 8,140 | 8,220 | -50 | -0.6% | 33,200 |
| 2023/06/13 | 8,570 | 8,570 | 8,250 | 8,270 | ±0 | ±0% | 62,000 |
| 2023/06/12 | 8,080 | 8,360 | 8,040 | 8,270 | +160 | +2% | 53,100 |
| 2023/06/09 | 8,130 | 8,150 | 7,970 | 8,110 | +80 | +1% | 57,200 |
| 2023/06/08 | 8,070 | 8,130 | 7,910 | 8,030 | -120 | -1.5% | 58,700 |
| 2023/06/07 | 8,780 | 8,780 | 8,140 | 8,150 | -530 | -6.1% | 74,100 |
| 2023/06/06 | 8,610 | 8,700 | 8,520 | 8,680 | -120 | -1.4% | 49,900 |
| 2023/06/05 | 8,730 | 8,860 | 8,670 | 8,800 | +220 | +2.6% | 55,200 |
| 2023/06/02 | 8,700 | 8,720 | 8,570 | 8,580 | -80 | -0.9% | 47,200 |
| 2023/06/01 | 8,650 | 8,790 | 8,590 | 8,660 | -110 | -1.3% | 55,900 |
| 2023/05/31 | 9,170 | 9,200 | 8,720 | 8,770 | -550 | -5.9% | 76,800 |
| 2023/05/30 | 9,200 | 9,350 | 9,060 | 9,320 | +170 | +1.9% | 76,100 |
| 2023/05/29 | 9,020 | 9,370 | 9,000 | 9,150 | +400 | +4.6% | 189,300 |
| 2023/05/26 | 8,810 | 8,880 | 8,720 | 8,750 | +30 | +0.3% | 74,500 |
| 2023/05/25 | 8,840 | 8,840 | 8,700 | 8,720 | -40 | -0.5% | 37,700 |
| 2023/05/24 | 8,510 | 8,820 | 8,470 | 8,760 | +190 | +2.2% | 78,200 |
| 2023/05/23 | 8,520 | 8,780 | 8,480 | 8,570 | +130 | +1.5% | 62,400 |
| 2023/05/22 | 8,680 | 8,680 | 8,310 | 8,440 | -140 | -1.6% | 70,700 |
| 2023/05/19 | 8,290 | 8,590 | 8,280 | 8,580 | +440 | +5.4% | 134,700 |
| 2023/05/18 | 8,010 | 8,170 | 8,000 | 8,140 | +300 | +3.8% | 95,400 |
| 2023/05/17 | 7,720 | 7,850 | 7,720 | 7,840 | +80 | +1% | 49,300 |
| 2023/05/16 | 7,610 | 7,790 | 7,570 | 7,760 | +300 | +4% | 107,900 |
| 2023/05/15 | 7,010 | 7,490 | 7,010 | 7,460 | -110 | -1.5% | 135,500 |
| 2023/05/12 | 7,670 | 7,700 | 7,530 | 7,570 | -130 | -1.7% | 35,000 |
| 2023/05/11 | 7,580 | 7,770 | 7,580 | 7,700 | +130 | +1.7% | 36,900 |
| 2023/05/10 | 7,590 | 7,600 | 7,490 | 7,570 | ±0 | ±0% | 25,100 |
| 2023/05/09 | 7,610 | 7,660 | 7,540 | 7,570 | -50 | -0.7% | 21,600 |
| 2023/05/08 | 7,740 | 7,740 | 7,510 | 7,620 | -70 | -0.9% | 66,900 |
| 2023/05/02 | 7,700 | 7,790 | 7,630 | 7,690 | +60 | +0.8% | 57,500 |
| 2023/05/01 | 7,790 | 7,830 | 7,580 | 7,630 | -70 | -0.9% | 51,500 |
| 2023/04/28 | 7,740 | 7,760 | 7,610 | 7,700 | +110 | +1.4% | 46,600 |
| 2023/04/27 | 7,730 | 7,790 | 7,580 | 7,590 | -90 | -1.2% | 43,700 |
| 2023/04/26 | 7,850 | 7,870 | 7,610 | 7,680 | -220 | -2.8% | 100,500 |
| 2023/04/25 | 8,090 | 8,110 | 7,900 | 7,900 | -130 | -1.6% | 58,800 |
| 2023/04/24 | 8,200 | 8,270 | 7,990 | 8,030 | -290 | -3.5% | 63,300 |
| 2023/04/21 | 7,920 | 8,480 | 7,910 | 8,320 | +400 | +5.1% | 95,100 |
| 2023/04/20 | 8,050 | 8,070 | 7,860 | 7,920 | -190 | -2.3% | 97,600 |
| 2023/04/19 | 8,270 | 8,300 | 7,980 | 8,110 | -230 | -2.8% | 72,100 |
| 2023/04/18 | 8,450 | 8,540 | 8,240 | 8,340 | -140 | -1.7% | 34,400 |
| 2023/04/17 | 8,490 | 8,560 | 8,410 | 8,480 | -30 | -0.4% | 19,200 |
| 2023/04/14 | 8,590 | 8,630 | 8,500 | 8,510 | -20 | -0.2% | 25,600 |
| 2023/04/13 | 8,520 | 8,600 | 8,490 | 8,530 | -80 | -0.9% | 26,700 |
| 2023/04/12 | 8,740 | 8,830 | 8,570 | 8,610 | -110 | -1.3% | 30,300 |
| 2023/04/11 | 8,620 | 8,850 | 8,620 | 8,720 | +280 | +3.3% | 48,000 |
| 2023/04/10 | 8,480 | 8,600 | 8,440 | 8,440 | -20 | -0.2% | 24,500 |
| 2023/04/07 | 8,490 | 8,590 | 8,350 | 8,460 | +20 | +0.2% | 33,300 |
| 2023/04/06 | 8,510 | 8,590 | 8,370 | 8,440 | -210 | -2.4% | 36,700 |
| 2023/04/05 | 8,730 | 8,770 | 8,640 | 8,650 | -230 | -2.6% | 51,400 |
451～
500
件表示中 / 3683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 | 438,500円 | +19.5% | +3.2% | 0.91% | 13.92倍 | 1.51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 |
| メック | 203,400円 | +9.7% | +8.9% | 2.70% | 10.58倍 | 1.42倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大日塗 | 120,600円 | +2.9% | -6.3% | 4.06% | 7.99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 |
| ソフト９９ | 160,000円 | -1.9% | +0.5% | 2.69% | 13.02倍 | 0.62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 |
| 日特塗 | 147,400円 | +0.5% | +0.6% | 4.07% | 7.46倍 | 0.58倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
