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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 8,760 | 8,900 | 8,650 | 8,650 | -260 | -2.9% | 85,700 |
| 2024/01/25 | 8,670 | 9,040 | 8,630 | 8,910 | +530 | +6.3% | 260,800 |
| 2024/01/24 | 8,120 | 8,390 | 8,080 | 8,380 | +70 | +0.8% | 86,900 |
| 2024/01/23 | 8,850 | 8,850 | 8,300 | 8,310 | -590 | -6.6% | 152,100 |
| 2024/01/22 | 8,300 | 8,900 | 8,240 | 8,900 | +840 | +10.4% | 303,000 |
| 2024/01/19 | 7,400 | 8,130 | 7,400 | 8,060 | +670 | +9.1% | 232,800 |
| 2024/01/18 | 7,420 | 7,500 | 7,330 | 7,390 | -90 | -1.2% | 68,200 |
| 2024/01/17 | 7,680 | 7,750 | 7,480 | 7,480 | -230 | -3% | 91,500 |
| 2024/01/16 | 7,840 | 7,920 | 7,710 | 7,710 | -130 | -1.7% | 73,600 |
| 2024/01/15 | 7,980 | 8,010 | 7,820 | 7,840 | -250 | -3.1% | 97,800 |
| 2024/01/12 | 8,220 | 8,260 | 7,980 | 8,090 | -210 | -2.5% | 113,300 |
| 2024/01/11 | 8,470 | 8,470 | 8,210 | 8,300 | -130 | -1.5% | 57,800 |
| 2024/01/10 | 8,230 | 8,440 | 8,180 | 8,430 | +180 | +2.2% | 64,400 |
| 2024/01/09 | 8,140 | 8,320 | 8,060 | 8,250 | +260 | +3.3% | 55,200 |
| 2024/01/05 | 8,140 | 8,400 | 7,960 | 7,990 | -290 | -3.5% | 77,000 |
| 2024/01/04 | 8,190 | 8,290 | 8,040 | 8,280 | -60 | -0.7% | 65,100 |
| 2023/12/29 | 8,160 | 8,380 | 8,090 | 8,340 | +80 | +1% | 64,100 |
| 2023/12/28 | 8,340 | 8,340 | 8,050 | 8,260 | +30 | +0.4% | 52,100 |
| 2023/12/27 | 8,190 | 8,230 | 8,020 | 8,230 | +140 | +1.7% | 78,200 |
| 2023/12/26 | 8,020 | 8,180 | 8,020 | 8,090 | +70 | +0.9% | 47,500 |
| 2023/12/25 | 8,330 | 8,500 | 7,960 | 8,020 | -160 | -2% | 104,800 |
| 2023/12/22 | 8,230 | 8,450 | 8,130 | 8,180 | +100 | +1.2% | 139,000 |
| 2023/12/21 | 7,900 | 8,090 | 7,820 | 8,080 | +280 | +3.6% | 171,800 |
| 2023/12/20 | 7,730 | 7,850 | 7,650 | 7,800 | +90 | +1.2% | 63,200 |
| 2023/12/19 | 7,580 | 7,760 | 7,520 | 7,710 | +170 | +2.3% | 70,500 |
| 2023/12/18 | 7,590 | 7,610 | 7,430 | 7,540 | +60 | +0.8% | 60,000 |
| 2023/12/15 | 7,220 | 7,560 | 7,220 | 7,480 | +330 | +4.6% | 103,300 |
| 2023/12/14 | 7,490 | 7,490 | 7,140 | 7,150 | -220 | -3% | 48,400 |
| 2023/12/13 | 7,320 | 7,440 | 7,210 | 7,370 | +180 | +2.5% | 53,300 |
| 2023/12/12 | 7,230 | 7,290 | 7,160 | 7,190 | +140 | +2% | 41,100 |
| 2023/12/11 | 6,950 | 7,180 | 6,950 | 7,050 | +140 | +2% | 27,900 |
| 2023/12/08 | 7,160 | 7,210 | 6,900 | 6,910 | -280 | -3.9% | 38,700 |
| 2023/12/07 | 7,190 | 7,260 | 7,040 | 7,190 | -70 | -1% | 61,100 |
| 2023/12/06 | 7,240 | 7,410 | 7,220 | 7,260 | -30 | -0.4% | 52,200 |
| 2023/12/05 | 7,480 | 7,690 | 7,240 | 7,290 | -210 | -2.8% | 99,700 |
| 2023/12/04 | 7,430 | 7,600 | 7,250 | 7,500 | +130 | +1.8% | 114,000 |
| 2023/12/01 | 6,950 | 7,380 | 6,750 | 7,370 | +670 | +10% | 201,400 |
| 2023/11/30 | 6,630 | 6,760 | 6,580 | 6,700 | +140 | +2.1% | 43,800 |
| 2023/11/29 | 6,750 | 6,810 | 6,550 | 6,560 | -200 | -3% | 65,000 |
| 2023/11/28 | 6,930 | 6,970 | 6,730 | 6,760 | -230 | -3.3% | 35,400 |
| 2023/11/27 | 7,030 | 7,070 | 6,950 | 6,990 | -40 | -0.6% | 24,800 |
| 2023/11/24 | 7,160 | 7,210 | 7,030 | 7,030 | -40 | -0.6% | 41,200 |
| 2023/11/22 | 7,130 | 7,130 | 6,990 | 7,070 | -180 | -2.5% | 54,200 |
| 2023/11/21 | 7,040 | 7,280 | 6,990 | 7,250 | +290 | +4.2% | 81,600 |
| 2023/11/20 | 6,980 | 7,040 | 6,950 | 6,960 | +10 | +0.1% | 34,000 |
| 2023/11/17 | 6,880 | 6,990 | 6,840 | 6,950 | +100 | +1.5% | 44,100 |
| 2023/11/16 | 6,990 | 6,990 | 6,810 | 6,850 | -50 | -0.7% | 42,800 |
| 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 |
301～
350
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
