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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 3767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 | 523,000円 | +7.3% | -24.9% | 0.76% | 18.05倍 | 1.67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 |
| レック | 121,300円 | +5.6% | +16.5% | 1.65% | 18.80倍 | 1.15倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| コ タ | 138,500円 | +3.1% | +6.2% | 1.44% | 28.09倍 | 3.43倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 199,300円 | +4.1% | +15.6% | 2.01% | 20.29倍 | 0.94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 |
| 大日塗 | 130,100円 | +26.9% | +1.9% | 4.46% | 10.92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 |
市場注目の銘柄
チャート関連のコラム
