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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 7,380 | 7,420 | 7,310 | 7,380 | +90 | +1.2% | 18,100 |
| 2022/11/04 | 7,360 | 7,360 | 7,210 | 7,290 | -190 | -2.5% | 27,300 |
| 2022/11/02 | 7,620 | 7,620 | 7,400 | 7,480 | -20 | -0.3% | 18,500 |
| 2022/11/01 | 7,660 | 7,660 | 7,500 | 7,500 | -160 | -2.1% | 31,800 |
| 2022/10/31 | 7,600 | 7,760 | 7,570 | 7,660 | +210 | +2.8% | 30,600 |
| 2022/10/28 | 7,510 | 7,620 | 7,410 | 7,450 | -120 | -1.6% | 26,200 |
| 2022/10/27 | 7,700 | 7,750 | 7,550 | 7,570 | -180 | -2.3% | 34,200 |
| 2022/10/26 | 7,820 | 8,020 | 7,710 | 7,750 | +170 | +2.2% | 70,400 |
| 2022/10/25 | 7,550 | 7,680 | 7,410 | 7,580 | +130 | +1.7% | 62,900 |
| 2022/10/24 | 7,400 | 7,720 | 7,330 | 7,450 | +270 | +3.8% | 99,200 |
| 2022/10/21 | 6,860 | 7,200 | 6,790 | 7,180 | +410 | +6.1% | 57,600 |
| 2022/10/20 | 6,660 | 6,940 | 6,660 | 6,770 | +30 | +0.4% | 27,100 |
| 2022/10/19 | 6,760 | 6,970 | 6,740 | 6,740 | +80 | +1.2% | 34,800 |
| 2022/10/18 | 6,400 | 6,730 | 6,400 | 6,660 | +360 | +5.7% | 33,900 |
| 2022/10/17 | 6,370 | 6,500 | 6,240 | 6,300 | -170 | -2.6% | 28,700 |
| 2022/10/14 | 6,680 | 6,700 | 6,460 | 6,470 | +20 | +0.3% | 27,700 |
| 2022/10/13 | 6,570 | 6,570 | 6,400 | 6,450 | -100 | -1.5% | 19,400 |
| 2022/10/12 | 6,700 | 6,760 | 6,520 | 6,550 | -130 | -1.9% | 27,500 |
| 2022/10/11 | 6,660 | 6,770 | 6,520 | 6,680 | -110 | -1.6% | 28,400 |
| 2022/10/07 | 6,820 | 6,930 | 6,750 | 6,790 | -280 | -4% | 42,500 |
| 2022/10/06 | 6,680 | 7,210 | 6,640 | 7,070 | +390 | +5.8% | 73,900 |
| 2022/10/05 | 6,850 | 6,900 | 6,670 | 6,680 | -70 | -1% | 32,000 |
| 2022/10/04 | 6,920 | 6,980 | 6,620 | 6,750 | +30 | +0.4% | 46,700 |
| 2022/10/03 | 6,290 | 6,720 | 6,270 | 6,720 | +370 | +5.8% | 67,400 |
| 2022/09/30 | 6,640 | 6,660 | 6,170 | 6,350 | -410 | -6.1% | 79,200 |
| 2022/09/29 | 7,070 | 7,090 | 6,660 | 6,760 | -190 | -2.7% | 38,700 |
| 2022/09/28 | 7,100 | 7,120 | 6,850 | 6,950 | -120 | -1.7% | 35,800 |
| 2022/09/27 | 7,380 | 7,400 | 7,070 | 7,070 | -240 | -3.3% | 37,300 |
| 2022/09/26 | 7,360 | 7,420 | 7,130 | 7,310 | -230 | -3.1% | 49,800 |
| 2022/09/22 | 7,410 | 7,620 | 7,320 | 7,540 | +60 | +0.8% | 46,000 |
| 2022/09/21 | 7,360 | 7,520 | 7,320 | 7,480 | ±0 | ±0% | 21,000 |
| 2022/09/20 | 7,420 | 7,610 | 7,360 | 7,480 | +30 | +0.4% | 30,200 |
| 2022/09/16 | 7,660 | 7,660 | 7,400 | 7,450 | -270 | -3.5% | 54,200 |
| 2022/09/15 | 7,970 | 7,980 | 7,720 | 7,720 | -280 | -3.5% | 34,200 |
| 2022/09/14 | 7,800 | 8,030 | 7,790 | 8,000 | -40 | -0.5% | 22,800 |
| 2022/09/13 | 8,030 | 8,040 | 7,970 | 8,040 | +30 | +0.4% | 33,000 |
| 2022/09/12 | 8,110 | 8,130 | 7,970 | 8,010 | +10 | +0.1% | 19,100 |
| 2022/09/09 | 8,120 | 8,120 | 7,950 | 8,000 | +20 | +0.3% | 22,900 |
| 2022/09/08 | 7,990 | 8,070 | 7,940 | 7,980 | +270 | +3.5% | 58,200 |
| 2022/09/07 | 7,880 | 7,890 | 7,590 | 7,710 | -170 | -2.2% | 40,100 |
| 2022/09/06 | 7,990 | 8,060 | 7,830 | 7,880 | -80 | -1% | 30,200 |
| 2022/09/05 | 7,960 | 8,040 | 7,900 | 7,960 | -90 | -1.1% | 34,300 |
| 2022/09/02 | 8,120 | 8,240 | 7,990 | 8,050 | -60 | -0.7% | 48,300 |
| 2022/09/01 | 8,350 | 8,400 | 8,090 | 8,110 | -190 | -2.3% | 47,200 |
| 2022/08/31 | 8,370 | 8,410 | 8,280 | 8,300 | -130 | -1.5% | 35,800 |
| 2022/08/30 | 8,080 | 8,510 | 8,080 | 8,430 | +430 | +5.4% | 74,200 |
| 2022/08/29 | 8,000 | 8,120 | 7,950 | 8,000 | -320 | -3.8% | 81,300 |
| 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 |
601～
650
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
