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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 6,950 | 7,180 | 6,950 | 7,050 | +140 | +2% | 27,900 |
| 2023/12/08 | 7,160 | 7,210 | 6,900 | 6,910 | -280 | -3.9% | 38,700 |
| 2023/12/07 | 7,190 | 7,260 | 7,040 | 7,190 | -70 | -1% | 61,100 |
| 2023/12/06 | 7,240 | 7,410 | 7,220 | 7,260 | -30 | -0.4% | 52,200 |
| 2023/12/05 | 7,480 | 7,690 | 7,240 | 7,290 | -210 | -2.8% | 99,700 |
| 2023/12/04 | 7,430 | 7,600 | 7,250 | 7,500 | +130 | +1.8% | 114,000 |
| 2023/12/01 | 6,950 | 7,380 | 6,750 | 7,370 | +670 | +10% | 201,400 |
| 2023/11/30 | 6,630 | 6,760 | 6,580 | 6,700 | +140 | +2.1% | 43,800 |
| 2023/11/29 | 6,750 | 6,810 | 6,550 | 6,560 | -200 | -3% | 65,000 |
| 2023/11/28 | 6,930 | 6,970 | 6,730 | 6,760 | -230 | -3.3% | 35,400 |
| 2023/11/27 | 7,030 | 7,070 | 6,950 | 6,990 | -40 | -0.6% | 24,800 |
| 2023/11/24 | 7,160 | 7,210 | 7,030 | 7,030 | -40 | -0.6% | 41,200 |
| 2023/11/22 | 7,130 | 7,130 | 6,990 | 7,070 | -180 | -2.5% | 54,200 |
| 2023/11/21 | 7,040 | 7,280 | 6,990 | 7,250 | +290 | +4.2% | 81,600 |
| 2023/11/20 | 6,980 | 7,040 | 6,950 | 6,960 | +10 | +0.1% | 34,000 |
| 2023/11/17 | 6,880 | 6,990 | 6,840 | 6,950 | +100 | +1.5% | 44,100 |
| 2023/11/16 | 6,990 | 6,990 | 6,810 | 6,850 | -50 | -0.7% | 42,800 |
| 2023/11/15 | 7,040 | 7,100 | 6,860 | 6,900 | -30 | -0.4% | 52,000 |
| 2023/11/14 | 6,830 | 7,010 | 6,760 | 6,930 | +80 | +1.2% | 61,000 |
| 2023/11/13 | 7,000 | 7,280 | 6,840 | 6,850 | +20 | +0.3% | 147,200 |
| 2023/11/10 | 6,710 | 6,910 | 6,570 | 6,830 | +120 | +1.8% | 94,100 |
| 2023/11/09 | 6,560 | 6,770 | 6,560 | 6,710 | +150 | +2.3% | 55,800 |
| 2023/11/08 | 6,610 | 6,710 | 6,480 | 6,560 | ±0 | ±0% | 34,700 |
| 2023/11/07 | 6,500 | 6,650 | 6,480 | 6,560 | +30 | +0.5% | 37,100 |
| 2023/11/06 | 6,430 | 6,560 | 6,430 | 6,530 | +140 | +2.2% | 41,800 |
| 2023/11/02 | 6,390 | 6,470 | 6,300 | 6,390 | +160 | +2.6% | 30,900 |
| 2023/11/01 | 6,320 | 6,340 | 6,110 | 6,230 | +10 | +0.2% | 31,100 |
| 2023/10/31 | 6,060 | 6,260 | 5,930 | 6,220 | +160 | +2.6% | 47,100 |
| 2023/10/30 | 6,070 | 6,150 | 6,040 | 6,060 | -60 | -1% | 24,900 |
| 2023/10/27 | 6,170 | 6,200 | 6,110 | 6,120 | +10 | +0.2% | 30,100 |
| 2023/10/26 | 6,270 | 6,270 | 6,080 | 6,110 | -210 | -3.3% | 59,300 |
| 2023/10/25 | 6,430 | 6,470 | 6,300 | 6,320 | -30 | -0.5% | 32,500 |
| 2023/10/24 | 6,350 | 6,420 | 6,040 | 6,350 | +70 | +1.1% | 58,100 |
| 2023/10/23 | 6,520 | 6,520 | 6,160 | 6,280 | -300 | -4.6% | 88,100 |
| 2023/10/20 | 6,590 | 6,610 | 6,450 | 6,580 | -90 | -1.3% | 35,400 |
| 2023/10/19 | 6,730 | 6,740 | 6,600 | 6,670 | -220 | -3.2% | 33,000 |
| 2023/10/18 | 6,710 | 6,910 | 6,550 | 6,890 | +280 | +4.2% | 61,600 |
| 2023/10/17 | 6,590 | 6,820 | 6,570 | 6,610 | +120 | +1.8% | 38,900 |
| 2023/10/16 | 6,750 | 6,790 | 6,480 | 6,490 | -330 | -4.8% | 61,900 |
| 2023/10/13 | 7,000 | 7,080 | 6,820 | 6,820 | -110 | -1.6% | 103,800 |
| 2023/10/12 | 6,560 | 6,960 | 6,500 | 6,930 | +520 | +8.1% | 103,400 |
| 2023/10/11 | 6,470 | 6,510 | 6,360 | 6,410 | -60 | -0.9% | 22,000 |
| 2023/10/10 | 6,420 | 6,480 | 6,410 | 6,470 | +130 | +2.1% | 26,600 |
| 2023/10/06 | 6,350 | 6,400 | 6,210 | 6,340 | -20 | -0.3% | 27,200 |
| 2023/10/05 | 6,350 | 6,400 | 6,280 | 6,360 | +140 | +2.3% | 32,700 |
| 2023/10/04 | 6,160 | 6,320 | 6,100 | 6,220 | -90 | -1.4% | 68,400 |
| 2023/10/03 | 6,560 | 6,640 | 6,280 | 6,310 | -270 | -4.1% | 78,600 |
| 2023/10/02 | 6,710 | 6,750 | 6,570 | 6,580 | -160 | -2.4% | 77,600 |
| 2023/09/29 | 6,800 | 6,950 | 6,690 | 6,740 | +20 | +0.3% | 63,300 |
| 2023/09/28 | 6,540 | 6,770 | 6,540 | 6,720 | +160 | +2.4% | 42,300 |
101～
150
件表示中 / 3453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 | 911,000円 | +17.4% | -11.6% | 0.44% | 33.63倍 | 3.31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 |
| 大有機 | 343,000円 | +7.2% | +0.6% | 1.69% | 26.84倍 | 1.69倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 高砂香 | 372,000円 | +7.1% | -49.7% | 1.88% | 36.22倍 | 0.56倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 住精化 | 509,000円 | -0.0% | -17.7% | 3.93% | 13.54倍 | 0.73倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| タキロンシーアイ | 72,700円 | +5.4% | +16.9% | 3.30% | 12.64倍 | 0.73倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
市場注目の銘柄
チャート関連のコラム
