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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 9,410 | 9,580 | 9,270 | 9,340 | +20 | +0.2% | 27,800 |
| 2024/06/13 | 9,490 | 9,630 | 9,290 | 9,320 | -80 | -0.9% | 35,900 |
| 2024/06/12 | 9,380 | 9,460 | 9,300 | 9,400 | +20 | +0.2% | 11,800 |
| 2024/06/11 | 9,540 | 9,570 | 9,370 | 9,380 | -90 | -1% | 27,800 |
| 2024/06/10 | 9,330 | 9,520 | 9,150 | 9,470 | +150 | +1.6% | 46,600 |
| 2024/06/07 | 8,600 | 9,390 | 8,530 | 9,320 | +670 | +7.7% | 79,800 |
| 2024/06/06 | 8,900 | 8,910 | 8,650 | 8,650 | -140 | -1.6% | 54,200 |
| 2024/06/05 | 8,980 | 9,050 | 8,770 | 8,790 | -210 | -2.3% | 31,100 |
| 2024/06/04 | 9,000 | 9,220 | 9,000 | 9,000 | -160 | -1.7% | 33,200 |
| 2024/06/03 | 9,310 | 9,360 | 9,140 | 9,160 | -10 | -0.1% | 41,200 |
| 2024/05/31 | 8,990 | 9,220 | 8,860 | 9,170 | +180 | +2% | 51,400 |
| 2024/05/30 | 8,930 | 8,990 | 8,790 | 8,990 | -160 | -1.7% | 40,700 |
| 2024/05/29 | 9,210 | 9,310 | 9,150 | 9,150 | -100 | -1.1% | 24,200 |
| 2024/05/28 | 9,310 | 9,370 | 9,110 | 9,250 | -60 | -0.6% | 35,000 |
| 2024/05/27 | 9,150 | 9,410 | 9,140 | 9,310 | +170 | +1.9% | 40,300 |
| 2024/05/24 | 9,290 | 9,420 | 9,120 | 9,140 | -250 | -2.7% | 72,000 |
| 2024/05/23 | 8,890 | 9,440 | 8,890 | 9,390 | +640 | +7.3% | 100,600 |
| 2024/05/22 | 8,920 | 8,920 | 8,680 | 8,750 | -30 | -0.3% | 27,800 |
| 2024/05/21 | 9,080 | 9,350 | 8,780 | 8,780 | -270 | -3% | 63,900 |
| 2024/05/20 | 8,850 | 9,180 | 8,850 | 9,050 | +350 | +4% | 61,600 |
| 2024/05/17 | 8,730 | 8,820 | 8,620 | 8,700 | -130 | -1.5% | 30,300 |
| 2024/05/16 | 9,100 | 9,280 | 8,770 | 8,830 | -170 | -1.9% | 59,700 |
| 2024/05/15 | 8,920 | 9,050 | 8,810 | 9,000 | +170 | +1.9% | 49,400 |
| 2024/05/14 | 9,100 | 9,100 | 8,710 | 8,830 | -280 | -3.1% | 76,100 |
| 2024/05/13 | 9,080 | 9,290 | 8,720 | 9,110 | +930 | +11.4% | 254,700 |
| 2024/05/10 | 8,050 | 8,210 | 7,950 | 8,180 | +50 | +0.6% | 81,300 |
| 2024/05/09 | 8,360 | 8,360 | 8,130 | 8,130 | -230 | -2.8% | 48,200 |
| 2024/05/08 | 8,400 | 8,450 | 8,330 | 8,360 | -130 | -1.5% | 33,900 |
| 2024/05/07 | 8,300 | 8,490 | 8,200 | 8,490 | +280 | +3.4% | 55,200 |
| 2024/05/02 | 8,180 | 8,280 | 8,160 | 8,210 | -60 | -0.7% | 24,400 |
| 2024/05/01 | 8,150 | 8,360 | 8,090 | 8,270 | +80 | +1% | 37,400 |
| 2024/04/30 | 8,200 | 8,370 | 8,130 | 8,190 | -10 | -0.1% | 56,900 |
| 2024/04/26 | 8,290 | 8,290 | 8,120 | 8,200 | +140 | +1.7% | 38,200 |
| 2024/04/25 | 8,150 | 8,150 | 7,990 | 8,060 | -240 | -2.9% | 38,800 |
| 2024/04/24 | 8,200 | 8,420 | 8,200 | 8,300 | +280 | +3.5% | 45,300 |
| 2024/04/23 | 8,040 | 8,060 | 7,790 | 8,020 | +130 | +1.6% | 66,100 |
| 2024/04/22 | 8,300 | 8,300 | 7,880 | 7,890 | -460 | -5.5% | 93,400 |
| 2024/04/19 | 8,720 | 8,720 | 8,250 | 8,350 | -600 | -6.7% | 85,800 |
| 2024/04/18 | 9,000 | 9,130 | 8,820 | 8,950 | -50 | -0.6% | 44,700 |
| 2024/04/17 | 8,810 | 9,240 | 8,650 | 9,000 | +250 | +2.9% | 49,700 |
| 2024/04/16 | 8,870 | 8,980 | 8,750 | 8,750 | -210 | -2.3% | 38,300 |
| 2024/04/15 | 8,900 | 9,050 | 8,850 | 8,960 | -170 | -1.9% | 40,700 |
| 2024/04/12 | 9,250 | 9,300 | 9,000 | 9,130 | +80 | +0.9% | 42,000 |
| 2024/04/11 | 8,970 | 9,080 | 8,880 | 9,050 | +30 | +0.3% | 29,100 |
201～
250
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
