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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 7,700 | 7,740 | 7,570 | 7,570 | -100 | -1.3% | 68,600 |
| 2023/08/08 | 7,950 | 7,970 | 7,670 | 7,670 | -390 | -4.8% | 96,900 |
| 2023/08/07 | 8,020 | 8,100 | 7,840 | 8,060 | +30 | +0.4% | 39,700 |
| 2023/08/04 | 8,050 | 8,140 | 7,980 | 8,030 | -80 | -1% | 44,500 |
| 2023/08/03 | 8,250 | 8,270 | 8,080 | 8,110 | -250 | -3% | 49,000 |
| 2023/08/02 | 8,560 | 8,560 | 8,340 | 8,360 | -210 | -2.5% | 41,000 |
| 2023/08/01 | 8,540 | 8,650 | 8,510 | 8,570 | +60 | +0.7% | 44,900 |
| 2023/07/31 | 8,620 | 8,680 | 8,470 | 8,510 | -110 | -1.3% | 47,800 |
| 2023/07/28 | 8,510 | 8,630 | 8,410 | 8,620 | +30 | +0.3% | 30,900 |
| 2023/07/27 | 8,560 | 8,620 | 8,390 | 8,590 | +20 | +0.2% | 32,700 |
| 2023/07/26 | 8,570 | 8,670 | 8,530 | 8,570 | ±0 | ±0% | 33,100 |
| 2023/07/25 | 8,770 | 8,770 | 8,530 | 8,570 | -70 | -0.8% | 35,900 |
| 2023/07/24 | 8,750 | 8,840 | 8,610 | 8,640 | -80 | -0.9% | 44,400 |
| 2023/07/21 | 8,750 | 8,850 | 8,630 | 8,720 | -260 | -2.9% | 61,000 |
| 2023/07/20 | 9,380 | 9,390 | 8,940 | 8,980 | -500 | -5.3% | 78,900 |
| 2023/07/19 | 9,430 | 9,480 | 9,270 | 9,480 | +140 | +1.5% | 47,400 |
| 2023/07/18 | 9,330 | 9,370 | 9,190 | 9,340 | +270 | +3% | 39,500 |
| 2023/07/14 | 9,220 | 9,290 | 9,000 | 9,070 | ±0 | ±0% | 30,400 |
| 2023/07/13 | 9,080 | 9,140 | 8,930 | 9,070 | +140 | +1.6% | 46,200 |
| 2023/07/12 | 9,320 | 9,320 | 8,900 | 8,930 | -390 | -4.2% | 73,800 |
| 2023/07/11 | 9,290 | 9,430 | 9,210 | 9,320 | +230 | +2.5% | 62,400 |
| 2023/07/10 | 9,360 | 9,450 | 9,060 | 9,090 | -350 | -3.7% | 53,500 |
| 2023/07/07 | 9,300 | 9,600 | 9,170 | 9,440 | -60 | -0.6% | 100,700 |
| 2023/07/06 | 9,670 | 9,770 | 9,400 | 9,500 | -470 | -4.7% | 90,200 |
| 2023/07/05 | 9,950 | 10,040 | 9,840 | 9,970 | -90 | -0.9% | 77,600 |
| 2023/07/04 | 10,500 | 10,500 | 9,910 | 10,060 | -420 | -4% | 156,400 |
| 2023/07/03 | 10,390 | 10,560 | 10,100 | 10,480 | +170 | +1.6% | 131,700 |
| 2023/06/30 | 10,010 | 10,380 | 9,830 | 10,310 | +310 | +3.1% | 151,800 |
| 2023/06/29 | 9,570 | 10,100 | 9,560 | 10,000 | +550 | +5.8% | 160,500 |
| 2023/06/28 | 9,100 | 9,500 | 8,920 | 9,450 | +480 | +5.4% | 178,200 |
| 2023/06/27 | 8,820 | 9,010 | 8,630 | 8,970 | +30 | +0.3% | 136,100 |
| 2023/06/26 | 8,750 | 9,320 | 8,640 | 8,940 | +990 | +12.5% | 541,700 |
| 2023/06/23 | 8,090 | 8,090 | 7,860 | 7,950 | -60 | -0.7% | 72,000 |
| 2023/06/22 | 8,140 | 8,180 | 8,010 | 8,010 | -150 | -1.8% | 46,600 |
| 2023/06/21 | 8,070 | 8,190 | 8,040 | 8,160 | +80 | +1% | 45,100 |
| 2023/06/20 | 8,080 | 8,080 | 7,980 | 8,080 | +100 | +1.3% | 30,600 |
| 2023/06/19 | 8,060 | 8,120 | 7,950 | 7,980 | -70 | -0.9% | 45,900 |
| 2023/06/16 | 8,030 | 8,130 | 7,990 | 8,050 | ±0 | ±0% | 36,800 |
| 2023/06/15 | 8,230 | 8,300 | 8,030 | 8,050 | -170 | -2.1% | 66,900 |
| 2023/06/14 | 8,310 | 8,390 | 8,140 | 8,220 | -50 | -0.6% | 33,200 |
| 2023/06/13 | 8,570 | 8,570 | 8,250 | 8,270 | ±0 | ±0% | 62,000 |
| 2023/06/12 | 8,080 | 8,360 | 8,040 | 8,270 | +160 | +2% | 53,100 |
| 2023/06/09 | 8,130 | 8,150 | 7,970 | 8,110 | +80 | +1% | 57,200 |
| 2023/06/08 | 8,070 | 8,130 | 7,910 | 8,030 | -120 | -1.5% | 58,700 |
| 2023/06/07 | 8,780 | 8,780 | 8,140 | 8,150 | -530 | -6.1% | 74,100 |
| 2023/06/06 | 8,610 | 8,700 | 8,520 | 8,680 | -120 | -1.4% | 49,900 |
| 2023/06/05 | 8,730 | 8,860 | 8,670 | 8,800 | +220 | +2.6% | 55,200 |
| 2023/06/02 | 8,700 | 8,720 | 8,570 | 8,580 | -80 | -0.9% | 47,200 |
| 2023/06/01 | 8,650 | 8,790 | 8,590 | 8,660 | -110 | -1.3% | 55,900 |
| 2023/05/31 | 9,170 | 9,200 | 8,720 | 8,770 | -550 | -5.9% | 76,800 |
201～
250
件表示中 / 3470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 | 871,000円 | +17.4% | -11.6% | 0.46% | 32.15倍 | 3.17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 | 340,000円 | +7.2% | +0.6% | 1.71% | 26.60倍 | 1.67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 | 367,500円 | +4.6% | +6.2% | 2.18% | 15.90倍 | 0.55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 | 506,000円 | +2.8% | -2.4% | 3.95% | 9.61倍 | 0.71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 | 70,000円 | +5.4% | +16.9% | 3.43% | 12.16倍 | 0.70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
