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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/06/15 | 9,040 | 9,060 | 8,610 | 8,640 | -70 | -0.8% | 39,700 |
| 2022/06/14 | 8,400 | 8,820 | 8,330 | 8,710 | -80 | -0.9% | 49,400 |
| 2022/06/13 | 9,030 | 9,130 | 8,790 | 8,790 | -540 | -5.8% | 50,800 |
651～
700
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
