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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 8,870 | 9,100 | 8,820 | 9,020 | +70 | +0.8% | 62,200 |
| 2024/04/09 | 8,710 | 9,000 | 8,600 | 8,950 | +390 | +4.6% | 62,100 |
| 2024/04/08 | 8,680 | 8,790 | 8,540 | 8,560 | -140 | -1.6% | 55,400 |
| 2024/04/05 | 8,730 | 8,840 | 8,640 | 8,700 | -330 | -3.7% | 74,500 |
| 2024/04/04 | 9,100 | 9,250 | 8,950 | 9,030 | -50 | -0.6% | 41,700 |
| 2024/04/03 | 9,190 | 9,310 | 8,980 | 9,080 | -260 | -2.8% | 64,400 |
| 2024/04/02 | 9,300 | 9,370 | 9,200 | 9,340 | +90 | +1% | 46,800 |
| 2024/04/01 | 9,580 | 9,580 | 9,250 | 9,250 | -380 | -3.9% | 87,600 |
| 2024/03/29 | 9,690 | 9,830 | 9,490 | 9,630 | -40 | -0.4% | 63,700 |
| 2024/03/28 | 9,760 | 10,070 | 9,600 | 9,670 | +40 | +0.4% | 71,600 |
| 2024/03/27 | 9,660 | 9,720 | 9,570 | 9,630 | -20 | -0.2% | 30,900 |
| 2024/03/26 | 9,760 | 9,890 | 9,590 | 9,650 | -260 | -2.6% | 75,600 |
| 2024/03/25 | 9,770 | 10,050 | 9,750 | 9,910 | -100 | -1% | 47,300 |
| 2024/03/22 | 10,240 | 10,240 | 9,960 | 10,010 | -240 | -2.3% | 36,400 |
| 2024/03/21 | 9,970 | 10,310 | 9,770 | 10,250 | +780 | +8.2% | 121,000 |
| 2024/03/19 | 9,540 | 9,770 | 9,420 | 9,470 | -130 | -1.4% | 78,100 |
| 2024/03/18 | 9,550 | 9,720 | 9,450 | 9,600 | +140 | +1.5% | 47,800 |
| 2024/03/15 | 9,840 | 9,840 | 9,430 | 9,460 | -390 | -4% | 59,200 |
| 2024/03/14 | 10,270 | 10,380 | 9,510 | 9,850 | -330 | -3.2% | 107,000 |
| 2024/03/13 | 10,200 | 10,660 | 9,800 | 10,180 | +560 | +5.8% | 247,200 |
| 2024/03/12 | 9,280 | 9,650 | 9,100 | 9,620 | +340 | +3.7% | 42,600 |
| 2024/03/11 | 9,260 | 9,430 | 9,220 | 9,280 | -270 | -2.8% | 59,900 |
| 2024/03/08 | 9,700 | 9,800 | 9,550 | 9,550 | -150 | -1.5% | 47,600 |
| 2024/03/07 | 10,050 | 10,130 | 9,700 | 9,700 | -240 | -2.4% | 42,100 |
| 2024/03/06 | 9,760 | 10,040 | 9,760 | 9,940 | -120 | -1.2% | 41,300 |
| 2024/03/05 | 9,950 | 10,120 | 9,940 | 10,060 | ±0 | ±0% | 36,400 |
| 2024/03/04 | 10,240 | 10,310 | 10,060 | 10,060 | ±0 | ±0% | 53,200 |
| 2024/03/01 | 10,090 | 10,350 | 9,920 | 10,060 | +120 | +1.2% | 84,100 |
| 2024/02/29 | 9,900 | 9,980 | 9,750 | 9,940 | +50 | +0.5% | 69,300 |
| 2024/02/28 | 9,480 | 9,900 | 9,470 | 9,890 | +410 | +4.3% | 91,500 |
| 2024/02/27 | 9,230 | 9,490 | 9,230 | 9,480 | +180 | +1.9% | 49,400 |
| 2024/02/26 | 9,610 | 9,680 | 9,110 | 9,300 | -310 | -3.2% | 118,100 |
| 2024/02/22 | 9,520 | 9,650 | 9,440 | 9,610 | +390 | +4.2% | 100,400 |
| 2024/02/21 | 9,300 | 9,340 | 9,160 | 9,220 | +20 | +0.2% | 56,100 |
| 2024/02/20 | 9,190 | 9,270 | 9,090 | 9,200 | +30 | +0.3% | 68,200 |
| 2024/02/19 | 9,330 | 9,560 | 9,100 | 9,170 | -160 | -1.7% | 85,000 |
| 2024/02/16 | 9,280 | 9,430 | 9,100 | 9,330 | +160 | +1.7% | 94,800 |
| 2024/02/15 | 9,100 | 9,240 | 8,970 | 9,170 | +180 | +2% | 64,100 |
| 2024/02/14 | 8,890 | 9,060 | 8,740 | 8,990 | -10 | -0.1% | 86,600 |
| 2024/02/13 | 9,450 | 9,670 | 8,940 | 9,000 | -60 | -0.7% | 207,500 |
| 2024/02/09 | 9,130 | 9,190 | 9,050 | 9,060 | -50 | -0.5% | 64,700 |
| 2024/02/08 | 9,160 | 9,280 | 9,050 | 9,110 | +10 | +0.1% | 59,000 |
| 2024/02/07 | 8,970 | 9,380 | 8,910 | 9,100 | -110 | -1.2% | 83,900 |
| 2024/02/06 | 9,000 | 9,220 | 8,970 | 9,210 | +580 | +6.7% | 129,600 |
| 2024/02/05 | 8,840 | 8,970 | 8,530 | 8,630 | -180 | -2% | 51,500 |
| 2024/02/02 | 8,720 | 8,960 | 8,680 | 8,810 | +150 | +1.7% | 54,900 |
| 2024/02/01 | 8,670 | 8,780 | 8,610 | 8,660 | -40 | -0.5% | 27,200 |
| 2024/01/31 | 8,960 | 8,960 | 8,580 | 8,700 | -110 | -1.2% | 77,100 |
| 2024/01/30 | 8,750 | 8,950 | 8,740 | 8,810 | +80 | +0.9% | 70,600 |
| 2024/01/29 | 8,570 | 8,800 | 8,570 | 8,730 | +80 | +0.9% | 88,000 |
251～
300
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
