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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 8,500 | 8,660 | 8,240 | 8,320 | -120 | -1.4% | 70,100 |
| 2022/08/25 | 8,390 | 8,530 | 8,160 | 8,440 | +430 | +5.4% | 171,200 |
| 2022/08/24 | 7,700 | 8,020 | 7,590 | 8,010 | +420 | +5.5% | 69,900 |
| 2022/08/23 | 7,480 | 7,660 | 7,460 | 7,590 | -20 | -0.3% | 34,800 |
| 2022/08/22 | 7,660 | 7,660 | 7,550 | 7,610 | -180 | -2.3% | 43,800 |
| 2022/08/19 | 7,810 | 7,970 | 7,770 | 7,790 | +50 | +0.6% | 36,800 |
| 2022/08/18 | 7,880 | 7,880 | 7,710 | 7,740 | -170 | -2.1% | 56,600 |
| 2022/08/17 | 7,930 | 8,010 | 7,760 | 7,910 | -90 | -1.1% | 85,000 |
| 2022/08/16 | 8,140 | 8,160 | 7,940 | 8,000 | -140 | -1.7% | 33,200 |
| 2022/08/15 | 8,190 | 8,380 | 8,090 | 8,140 | +50 | +0.6% | 66,200 |
| 2022/08/12 | 7,910 | 8,240 | 7,620 | 8,090 | +180 | +2.3% | 123,300 |
| 2022/08/10 | 7,940 | 7,950 | 7,800 | 7,910 | -50 | -0.6% | 64,400 |
| 2022/08/09 | 8,150 | 8,170 | 7,960 | 7,960 | -300 | -3.6% | 42,900 |
| 2022/08/08 | 8,020 | 8,260 | 7,960 | 8,260 | +240 | +3% | 38,300 |
| 2022/08/05 | 8,000 | 8,110 | 7,970 | 8,020 | -60 | -0.7% | 44,700 |
| 2022/08/04 | 8,380 | 8,380 | 8,080 | 8,080 | -160 | -1.9% | 36,100 |
| 2022/08/03 | 7,930 | 8,250 | 7,930 | 8,240 | +190 | +2.4% | 23,900 |
| 2022/08/02 | 8,370 | 8,370 | 8,000 | 8,050 | -330 | -3.9% | 56,000 |
| 2022/08/01 | 8,250 | 8,380 | 8,130 | 8,380 | +280 | +3.5% | 32,200 |
| 2022/07/29 | 8,270 | 8,380 | 8,090 | 8,100 | -160 | -1.9% | 26,600 |
| 2022/07/28 | 8,400 | 8,430 | 8,100 | 8,260 | +160 | +2% | 43,200 |
| 2022/07/27 | 7,750 | 8,230 | 7,750 | 8,100 | +100 | +1.3% | 59,400 |
| 2022/07/26 | 7,890 | 8,080 | 7,810 | 8,000 | +160 | +2% | 48,800 |
| 2022/07/25 | 7,960 | 8,070 | 7,780 | 7,840 | -410 | -5% | 51,300 |
| 2022/07/22 | 8,100 | 8,380 | 8,070 | 8,250 | +160 | +2% | 48,100 |
| 2022/07/21 | 7,950 | 8,180 | 7,930 | 8,090 | +260 | +3.3% | 49,400 |
| 2022/07/20 | 7,550 | 7,900 | 7,550 | 7,830 | +480 | +6.5% | 48,500 |
| 2022/07/19 | 7,170 | 7,390 | 7,110 | 7,350 | +180 | +2.5% | 30,700 |
| 2022/07/15 | 7,170 | 7,220 | 6,940 | 7,170 | +60 | +0.8% | 30,700 |
| 2022/07/14 | 6,950 | 7,170 | 6,880 | 7,110 | +60 | +0.9% | 32,300 |
| 2022/07/13 | 7,090 | 7,130 | 6,970 | 7,050 | -20 | -0.3% | 28,700 |
| 2022/07/12 | 7,360 | 7,360 | 7,040 | 7,070 | -330 | -4.5% | 36,700 |
| 2022/07/11 | 7,660 | 7,850 | 7,390 | 7,400 | -110 | -1.5% | 39,600 |
| 2022/07/08 | 7,320 | 7,660 | 7,320 | 7,510 | +490 | +7% | 112,400 |
| 2022/07/07 | 7,200 | 7,210 | 6,910 | 7,020 | -290 | -4% | 113,300 |
| 2022/07/06 | 7,590 | 7,700 | 7,290 | 7,310 | -250 | -3.3% | 45,300 |
| 2022/07/05 | 7,340 | 7,650 | 7,310 | 7,560 | +250 | +3.4% | 44,000 |
| 2022/07/04 | 7,770 | 7,770 | 7,190 | 7,310 | -390 | -5.1% | 110,700 |
| 2022/07/01 | 8,000 | 8,160 | 7,660 | 7,700 | -520 | -6.3% | 100,000 |
| 2022/06/30 | 8,690 | 8,830 | 8,220 | 8,220 | -490 | -5.6% | 43,400 |
| 2022/06/29 | 8,470 | 8,710 | 8,330 | 8,710 | -60 | -0.7% | 52,400 |
| 2022/06/28 | 8,630 | 8,780 | 8,560 | 8,770 | +10 | +0.1% | 30,500 |
| 2022/06/27 | 8,730 | 8,820 | 8,570 | 8,760 | +190 | +2.2% | 32,900 |
| 2022/06/24 | 8,220 | 8,650 | 8,180 | 8,570 | +400 | +4.9% | 52,300 |
| 2022/06/23 | 7,980 | 8,250 | 7,980 | 8,170 | +70 | +0.9% | 33,500 |
| 2022/06/22 | 8,210 | 8,280 | 7,940 | 8,100 | -50 | -0.6% | 31,800 |
| 2022/06/21 | 8,040 | 8,240 | 7,960 | 8,150 | +260 | +3.3% | 43,100 |
| 2022/06/20 | 8,260 | 8,320 | 7,810 | 7,890 | -320 | -3.9% | 63,300 |
| 2022/06/17 | 8,230 | 8,380 | 8,140 | 8,210 | -220 | -2.6% | 62,800 |
| 2022/06/16 | 8,920 | 9,000 | 8,420 | 8,430 | -210 | -2.4% | 35,600 |
551～
600
件表示中 / 3586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 | 608,000円 | +19.5% | +3.2% | 0.66% | 19.30倍 | 2.09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 |
| ステラケミファ | 384,500円 | +13.3% | +15.9% | 4.42% | 17.81倍 | 1.01倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 有沢製 | 148,700円 | +16.8% | +189.0% | 5.65% | 15.47倍 | 1.02倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| レック | 125,400円 | +5.3% | -2.2% | 1.59% | 39.16倍 | 1.22倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| ＤＮＣ | 62,700円 | +5.0% | -2.0% | 5.42% | 7.83倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
