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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 8,160 | 8,390 | 8,080 | 8,370 | +80 | +1% | 35,400 |
| 2024/08/26 | 8,510 | 8,510 | 8,200 | 8,290 | -430 | -4.9% | 72,800 |
| 2024/08/23 | 8,720 | 8,790 | 8,670 | 8,720 | -100 | -1.1% | 18,800 |
| 2024/08/22 | 8,830 | 8,930 | 8,710 | 8,820 | +80 | +0.9% | 15,700 |
| 2024/08/21 | 8,730 | 8,870 | 8,720 | 8,740 | -140 | -1.6% | 27,300 |
| 2024/08/20 | 8,550 | 8,880 | 8,530 | 8,880 | +470 | +5.6% | 34,900 |
| 2024/08/19 | 8,420 | 8,710 | 8,380 | 8,410 | -180 | -2.1% | 38,200 |
| 2024/08/16 | 8,710 | 8,800 | 8,470 | 8,590 | +30 | +0.4% | 56,400 |
| 2024/08/15 | 8,250 | 8,570 | 8,250 | 8,560 | +370 | +4.5% | 60,700 |
| 2024/08/14 | 8,390 | 8,470 | 8,180 | 8,190 | -90 | -1.1% | 46,600 |
| 2024/08/13 | 7,960 | 8,350 | 7,690 | 8,280 | +20 | +0.2% | 121,400 |
| 2024/08/09 | 8,330 | 8,410 | 8,020 | 8,260 | +380 | +4.8% | 94,500 |
| 2024/08/08 | 8,570 | 8,570 | 7,520 | 7,880 | +60 | +0.8% | 110,200 |
| 2024/08/07 | 7,620 | 8,150 | 7,530 | 7,820 | +200 | +2.6% | 51,300 |
| 2024/08/06 | 7,000 | 7,680 | 7,000 | 7,620 | +920 | +13.7% | 62,800 |
| 2024/08/05 | 7,600 | 7,620 | 6,700 | 6,700 | -1,500 | -18.3% | 73,800 |
| 2024/08/02 | 8,560 | 8,600 | 8,200 | 8,200 | -660 | -7.4% | 44,500 |
| 2024/08/01 | 9,300 | 9,300 | 8,840 | 8,860 | -560 | -5.9% | 40,500 |
| 2024/07/31 | 9,100 | 9,420 | 8,960 | 9,420 | +200 | +2.2% | 32,400 |
| 2024/07/30 | 9,450 | 9,450 | 9,150 | 9,220 | -120 | -1.3% | 20,200 |
| 2024/07/29 | 9,250 | 9,430 | 9,160 | 9,340 | +240 | +2.6% | 36,000 |
| 2024/07/26 | 8,930 | 9,160 | 8,770 | 9,100 | +320 | +3.6% | 59,900 |
| 2024/07/25 | 9,030 | 9,030 | 8,730 | 8,780 | -440 | -4.8% | 37,100 |
| 2024/07/24 | 9,330 | 9,490 | 9,180 | 9,220 | -130 | -1.4% | 23,200 |
| 2024/07/23 | 9,360 | 9,470 | 9,160 | 9,350 | +90 | +1% | 50,900 |
| 2024/07/22 | 9,490 | 9,490 | 9,260 | 9,260 | -280 | -2.9% | 23,100 |
| 2024/07/19 | 9,630 | 9,630 | 9,360 | 9,540 | +120 | +1.3% | 49,300 |
| 2024/07/18 | 9,500 | 9,570 | 9,180 | 9,420 | -600 | -6% | 125,000 |
| 2024/07/17 | 10,510 | 10,580 | 10,000 | 10,020 | -410 | -3.9% | 46,500 |
| 2024/07/16 | 10,230 | 10,530 | 9,900 | 10,430 | +70 | +0.7% | 37,200 |
| 2024/07/12 | 10,400 | 10,520 | 10,270 | 10,360 | -190 | -1.8% | 37,600 |
| 2024/07/11 | 10,500 | 10,570 | 10,330 | 10,550 | +110 | +1.1% | 48,800 |
| 2024/07/10 | 10,400 | 10,440 | 10,220 | 10,440 | +40 | +0.4% | 26,000 |
| 2024/07/09 | 10,300 | 10,440 | 10,220 | 10,400 | +170 | +1.7% | 37,400 |
| 2024/07/08 | 10,060 | 10,340 | 10,000 | 10,230 | +120 | +1.2% | 38,700 |
| 2024/07/05 | 10,150 | 10,240 | 10,050 | 10,110 | -10 | -0.1% | 24,600 |
| 2024/07/04 | 9,970 | 10,280 | 9,920 | 10,120 | +160 | +1.6% | 36,300 |
| 2024/07/03 | 9,910 | 10,180 | 9,860 | 9,960 | +20 | +0.2% | 59,200 |
| 2024/07/02 | 10,000 | 10,070 | 9,760 | 9,940 | -70 | -0.7% | 44,600 |
| 2024/07/01 | 10,230 | 10,230 | 9,960 | 10,010 | -110 | -1.1% | 37,500 |
| 2024/06/28 | 10,230 | 10,230 | 10,020 | 10,120 | -110 | -1.1% | 30,200 |
| 2024/06/27 | 9,950 | 10,270 | 9,950 | 10,230 | +230 | +2.3% | 80,000 |
| 2024/06/26 | 9,450 | 10,000 | 9,450 | 10,000 | +660 | +7.1% | 82,800 |
| 2024/06/25 | 9,630 | 9,650 | 9,310 | 9,340 | -270 | -2.8% | 29,500 |
| 2024/06/24 | 9,490 | 9,700 | 9,370 | 9,610 | +60 | +0.6% | 42,100 |
| 2024/06/21 | 9,650 | 9,730 | 9,460 | 9,550 | -400 | -4% | 49,200 |
| 2024/06/20 | 9,710 | 10,000 | 9,520 | 9,950 | +520 | +5.5% | 159,700 |
| 2024/06/19 | 9,520 | 9,640 | 9,340 | 9,430 | +20 | +0.2% | 21,900 |
| 2024/06/18 | 9,270 | 9,630 | 9,270 | 9,410 | +10 | +0.1% | 28,000 |
| 2024/06/17 | 9,270 | 9,510 | 9,250 | 9,400 | +60 | +0.6% | 27,100 |
151～
200
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
