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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/09/27 | 6,570 | 6,670 | 6,520 | 6,560 | -90 | -1.4% | 32,500 |
| 2023/09/26 | 6,700 | 6,710 | 6,560 | 6,650 | -50 | -0.7% | 35,100 |
| 2023/09/25 | 6,610 | 6,700 | 6,530 | 6,700 | +170 | +2.6% | 23,700 |
| 2023/09/22 | 6,590 | 6,630 | 6,510 | 6,530 | -150 | -2.2% | 34,500 |
| 2023/09/21 | 6,700 | 6,750 | 6,610 | 6,680 | -60 | -0.9% | 34,800 |
| 2023/09/20 | 6,620 | 6,810 | 6,570 | 6,740 | +20 | +0.3% | 65,100 |
| 2023/09/19 | 6,900 | 6,900 | 6,690 | 6,720 | -190 | -2.7% | 80,300 |
| 2023/09/15 | 7,080 | 7,090 | 6,900 | 6,910 | -170 | -2.4% | 60,500 |
| 2023/09/14 | 7,030 | 7,130 | 7,010 | 7,080 | +80 | +1.1% | 29,700 |
| 2023/09/13 | 7,070 | 7,080 | 7,000 | 7,000 | -40 | -0.6% | 14,600 |
| 2023/09/12 | 6,940 | 7,080 | 6,930 | 7,040 | +20 | +0.3% | 38,200 |
| 2023/09/11 | 7,160 | 7,160 | 6,960 | 7,020 | -160 | -2.2% | 97,000 |
| 2023/09/08 | 7,190 | 7,240 | 7,140 | 7,180 | -60 | -0.8% | 51,000 |
| 2023/09/07 | 7,350 | 7,380 | 7,230 | 7,240 | -150 | -2% | 44,800 |
| 2023/09/06 | 7,460 | 7,470 | 7,340 | 7,390 | -90 | -1.2% | 32,400 |
| 2023/09/05 | 7,300 | 7,550 | 7,300 | 7,480 | +180 | +2.5% | 64,500 |
| 2023/09/04 | 7,330 | 7,370 | 7,270 | 7,300 | -50 | -0.7% | 40,100 |
251～
300
件表示中 / 3586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 | 608,000円 | +19.5% | +3.2% | 0.66% | 19.30倍 | 2.09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 |
| ステラケミファ | 384,500円 | +13.3% | +15.9% | 4.42% | 17.81倍 | 1.01倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 有沢製 | 148,700円 | +16.8% | +189.0% | 5.65% | 15.47倍 | 1.02倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| レック | 125,400円 | +5.3% | -2.2% | 1.59% | 39.16倍 | 1.22倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| ＤＮＣ | 62,700円 | +5.0% | -2.0% | 5.42% | 7.83倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
