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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 5,610 | 5,620 | 5,320 | 5,320 | -300 | -5.3% | 88,100 |
| 2025/01/24 | 5,700 | 5,760 | 5,610 | 5,620 | -80 | -1.4% | 44,200 |
| 2025/01/23 | 5,680 | 5,740 | 5,530 | 5,700 | +90 | +1.6% | 74,000 |
| 2025/01/22 | 5,430 | 5,630 | 5,400 | 5,610 | +230 | +4.3% | 61,900 |
| 2025/01/21 | 5,490 | 5,510 | 5,370 | 5,380 | -80 | -1.5% | 32,000 |
| 2025/01/20 | 5,420 | 5,500 | 5,340 | 5,460 | ±0 | ±0% | 35,000 |
| 2025/01/17 | 5,350 | 5,480 | 5,320 | 5,460 | +80 | +1.5% | 32,400 |
| 2025/01/16 | 5,540 | 5,540 | 5,340 | 5,380 | -130 | -2.4% | 35,400 |
| 2025/01/15 | 5,580 | 5,580 | 5,490 | 5,510 | -30 | -0.5% | 52,100 |
| 2025/01/14 | 5,540 | 5,580 | 5,460 | 5,540 | ±0 | ±0% | 36,000 |
| 2025/01/10 | 5,530 | 5,630 | 5,530 | 5,540 | -40 | -0.7% | 34,100 |
| 2025/01/09 | 5,640 | 5,640 | 5,470 | 5,580 | -10 | -0.2% | 43,300 |
| 2025/01/08 | 5,460 | 5,640 | 5,420 | 5,590 | +70 | +1.3% | 58,500 |
| 2025/01/07 | 5,630 | 5,790 | 5,500 | 5,520 | +90 | +1.7% | 98,200 |
| 2025/01/06 | 5,640 | 5,640 | 5,410 | 5,430 | -10 | -0.2% | 89,400 |
| 2024/12/30 | 5,430 | 5,440 | 5,310 | 5,440 | +10 | +0.2% | 47,700 |
| 2024/12/27 | 5,330 | 5,480 | 5,290 | 5,430 | +160 | +3% | 61,700 |
| 2024/12/26 | 5,240 | 5,330 | 5,210 | 5,270 | +30 | +0.6% | 48,500 |
| 2024/12/25 | 5,150 | 5,240 | 5,100 | 5,240 | +120 | +2.3% | 68,900 |
| 2024/12/24 | 5,200 | 5,210 | 5,110 | 5,120 | -70 | -1.3% | 49,000 |
| 2024/12/23 | 5,200 | 5,220 | 5,120 | 5,190 | +30 | +0.6% | 58,600 |
| 2024/12/20 | 5,230 | 5,290 | 5,160 | 5,160 | -100 | -1.9% | 43,900 |
| 2024/12/19 | 5,190 | 5,310 | 5,170 | 5,260 | +40 | +0.8% | 43,200 |
| 2024/12/18 | 5,210 | 5,320 | 5,170 | 5,220 | -20 | -0.4% | 47,500 |
| 2024/12/17 | 5,250 | 5,330 | 5,160 | 5,240 | -110 | -2.1% | 83,100 |
| 2024/12/16 | 5,420 | 5,550 | 5,340 | 5,350 | -60 | -1.1% | 57,200 |
| 2024/12/13 | 5,500 | 5,540 | 5,340 | 5,410 | -110 | -2% | 136,900 |
| 2024/12/12 | 5,640 | 5,680 | 5,510 | 5,520 | -30 | -0.5% | 40,100 |
| 2024/12/11 | 5,610 | 5,630 | 5,530 | 5,550 | -50 | -0.9% | 32,500 |
| 2024/12/10 | 5,550 | 5,610 | 5,460 | 5,600 | ±0 | ±0% | 62,600 |
| 2024/12/09 | 5,610 | 5,790 | 5,600 | 5,600 | +30 | +0.5% | 41,300 |
| 2024/12/06 | 5,730 | 5,740 | 5,560 | 5,570 | -140 | -2.5% | 41,700 |
| 2024/12/05 | 5,640 | 5,730 | 5,600 | 5,710 | +70 | +1.2% | 59,100 |
| 2024/12/04 | 5,770 | 5,780 | 5,640 | 5,640 | -230 | -3.9% | 93,400 |
| 2024/12/03 | 5,830 | 5,920 | 5,760 | 5,870 | +120 | +2.1% | 92,300 |
| 2024/12/02 | 5,870 | 5,880 | 5,730 | 5,750 | -90 | -1.5% | 82,800 |
| 2024/11/29 | 5,740 | 5,860 | 5,640 | 5,840 | +100 | +1.7% | 64,200 |
| 2024/11/28 | 5,630 | 5,800 | 5,600 | 5,740 | +10 | +0.2% | 47,600 |
| 2024/11/27 | 5,760 | 5,860 | 5,640 | 5,730 | +30 | +0.5% | 81,500 |
| 2024/11/26 | 5,990 | 6,000 | 5,650 | 5,700 | -320 | -5.3% | 107,500 |
| 2024/11/25 | 6,090 | 6,100 | 5,980 | 6,020 | -60 | -1% | 244,700 |
| 2024/11/22 | 6,090 | 6,150 | 6,040 | 6,080 | +50 | +0.8% | 42,800 |
| 2024/11/21 | 6,000 | 6,060 | 5,900 | 6,030 | +70 | +1.2% | 55,900 |
| 2024/11/20 | 6,080 | 6,140 | 5,940 | 5,960 | -40 | -0.7% | 78,900 |
| 2024/11/19 | 6,480 | 6,500 | 6,000 | 6,000 | -580 | -8.8% | 158,400 |
| 2024/11/18 | 6,490 | 6,580 | 6,430 | 6,580 | +60 | +0.9% | 64,400 |
| 2024/11/15 | 6,420 | 6,570 | 6,370 | 6,520 | +80 | +1.2% | 47,900 |
| 2024/11/14 | 6,620 | 6,670 | 6,410 | 6,440 | -80 | -1.2% | 51,400 |
| 2024/11/13 | 6,640 | 6,650 | 6,480 | 6,520 | -40 | -0.6% | 45,600 |
| 2024/11/12 | 6,630 | 6,650 | 6,520 | 6,560 | -40 | -0.6% | 76,700 |
51～
100
件表示中 / 3677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 | 471,500円 | +19.5% | +3.2% | 0.85% | 14.97倍 | 1.62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 |
| ニチバン | 195,600円 | +4.6% | +27.2% | 1.79% | 18.96倍 | 0.95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 |
| ＤＮＣ | 54,100円 | +5.0% | -2.0% | 6.28% | 6.75倍 | 0.45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 |
| ソフト９９ | 153,600円 | -1.9% | +0.5% | 2.80% | 12.50倍 | 0.59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 |
| エステー | 147,400円 | +10.6% | +19.2% | 2.99% | 12.30倍 | 0.95倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
