4970 東洋合成工業

4970
2024/11/08
時価
578億円
PER 予
22.54倍
2010年以降
赤字-120.9倍
(2010-2024年)
PBR
2.45倍
2010年以降
0.42-9.52倍
(2010-2024年)
配当 予
0.56%
ROE 予
10.85%
ROA 予
3.86%
資料
Link
CSV,JSON

時価総額

2010年3月31日
38億3553万
2011年3月31日
44億7886万
2012年3月30日
33億5507万
2013年3月29日
41億6127万
2014年3月31日
30億34万
2015年3月31日
80億92万
2016年3月31日
55億8794万
2017年3月31日
52億5452万
2018年3月30日
112億8675万
2019年3月29日
126億7574万
2020年3月31日
343億6770万
2021年3月31日
1101億6625万
2022年3月31日
867億5056万
2023年3月31日
714億3230万
2024年3月29日
764億3163万

2024/06/14~2024/11/08

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
11/087,0207,1307,0207,100+1.28%55,300578億1806万-4.33%22.542.45
11/077,1507,2106,9307,010-1.68%54,500570億8516万-5.97%22.252.41
11/067,0107,1306,9907,130+2.89%28,300580億6237万-4.93%22.642.46
11/056,8706,9606,8606,930+1.02%26,700564億3369万-8.05%222.39
11/017,1007,1006,8506,860-5.38%49,400558億6365万-9.68%21.782.36
10/317,2007,2807,1307,250+0.55%26,600590億3957万-5.23%23.022.5
10/307,1207,2807,0907,210+3.3%41,200587億1384万-6.07%22.892.48
10/297,0307,0406,9306,980-1.13%27,300568億4086万-9.23%22.162.4
10/286,9507,0806,9007,060+2.47%18,300574億9233万-8.53%22.412.43
10/257,0107,0106,8506,890-1.71%25,200561億795万-10.96%21.872.37
10/246,9107,0406,8607,010+0.29%26,000570億8516万-9.63%22.252.41
10/237,1207,1206,9806,990-1.96%35,600569億2229万-10.05%22.192.41
10/227,2407,2907,1107,130-1.38%19,300580億6237万-8.53%22.642.46
10/217,3807,5307,2307,230-1.9%41,100588億7670万-7.53%22.952.49
10/187,3507,3807,2707,370+0.68%23,500600億1678万-5.78%23.42.54
10/177,4507,4507,2707,320-1.35%48,400596億961万-6.36%23.242.52
10/167,8407,8707,4207,420-8.17%109,900604億2395万-5.01%23.562.56
10/158,1208,1908,0408,080-0.12%28,100657億9859万+3.48%25.652.78
10/118,0708,1708,0208,090+0.25%9,900658億8002万+3.77%25.682.79
10/108,1108,2708,0408,070-0.12%50,100657億1715万+3.65%25.622.78
10/098,1708,1908,0208,080+0.5%20,000657億9859万+3.58%25.652.78
10/088,0408,2308,0208,040-1.59%20,300654億7285万+2.89%25.522.77
10/078,0808,1808,0308,170+2.9%32,800665億3149万+4.29%25.942.81
10/048,1408,1807,9407,940-2.7%50,700646億5851万+1.28%25.212.73
10/038,2308,2308,1108,160+2.51%21,100664億5006万+3.87%25.912.81
10/027,9608,0907,9507,960-1.97%17,200648億2138万+1.22%25.272.74
10/018,1808,2408,0908,120+0.62%21,000661億2432万+3.07%25.782.8
09/308,0408,1908,0008,070-3.58%32,200657億1715万+2.13%25.622.78
09/278,3408,4708,2008,370+1.7%57,200681億6017万+5.52%26.572.88
09/268,0008,2307,9708,230+4.18%74,500670億2009万+3.57%26.132.83
09/257,5207,9507,5207,900+4.36%50,400643億3278万-0.9%25.082.72
09/247,7607,7707,5707,570-1.43%27,700616億4546万-5.29%24.032.61
09/207,7407,8107,6407,680+1.72%47,300625億4123万-4.41%24.382.65
09/197,5007,6807,4807,550+2.44%27,000614億8259万-6.43%23.972.6
09/187,4907,4907,3407,370+0.14%13,900600億1678万-8.94%23.42.54
09/177,6007,6007,2807,360-3.16%23,700599億3535万-9.48%23.372.54
09/137,7207,8307,5707,600-1.55%32,500618億8976万-6.94%24.132.62
09/127,6007,8007,6007,720+5.75%57,300628億6697万-5.6%24.512.66
09/117,2407,4507,1407,300+0.69%43,800594億4674万-10.78%23.182.51
09/107,3007,3507,1607,250+1.12%33,200590億3957万-11.53%23.022.5
09/096,9707,2306,9307,170-2.45%51,400583億8810万-12.27%22.762.47
09/067,8007,8207,3007,350-5.65%59,100598億5391万-10.52%23.332.53
09/057,8007,8807,6707,790-0.38%43,200634億3700万-5.85%24.732.68
09/048,0408,2107,8207,820-7.46%88,200636億8130万-6.24%24.832.69
09/038,5708,7708,4208,450+0.36%64,000688億1164万+0.64%26.832.91
09/028,5308,6208,4108,420-1.17%32,300685億6734万-0.13%26.732.9
08/308,3508,5508,2508,520+2.16%38,600693億8168万+0.73%27.052.93
08/298,2808,4408,1808,340+0.12%38,300679億1587万-1.52%26.482.87
08/288,3208,3608,2208,330-0.48%40,300678億3443万-2.05%26.452.87
08/278,1608,3908,0808,370+0.97%35,400681億6017万-2.05%26.572.88
08/268,5108,5108,2008,290-4.93%72,800675億870万-3.38%26.322.86
08/238,7208,7908,6708,720-1.13%18,800710億1036万+1.04%27.683
08/228,8308,9308,7108,820+0.92%15,700718億2469万+1.87%283.04
08/218,7308,8708,7208,740-1.58%27,300711億7322万+0.39%27.753.01
08/208,5508,8808,5308,880+5.59%34,900723億1330万+1.21%28.193.06
08/198,4208,7108,3808,410-2.1%38,200684億8590万-4.79%26.72.9
08/168,7108,8008,4708,590+0.35%56,400699億5172万-3.69%27.272.96
08/158,2508,5708,2508,560+4.52%60,700697億741万-4.81%27.182.95
08/148,3908,4708,1808,190-1.09%46,600666億9436万-9.66%262.82
08/137,9608,3507,6908,280+0.24%121,400674億2726万-9.49%26.292.85
08/098,3308,4108,0208,260+4.82%94,500672億6440万-10.42%26.222.85
08/088,5708,5707,5207,880+0.77%110,200641億6991万-15.23%25.022.71
08/077,6208,1507,5307,820+2.62%51,300636億8130万-16.62%24.832.69
08/067,0007,6807,0007,620+13.73%62,800620億5263万-19.48%24.192.62
08/057,6007,6206,7006,700-18.29%73,800545億6071万-29.91%21.272.31
08/028,5608,6008,2008,200-7.45%44,500667億7579万-15.43%26.032.82
08/019,3009,3008,8408,860-5.94%40,500721億5043万-9.38%28.133.05
07/319,1009,4208,9609,420+2.17%32,400767億1073万-4.1%29.913.24
07/309,4509,4509,1509,220-1.28%20,200750億8205万-6.11%29.273.18
07/299,2509,4309,1609,340+2.64%36,000760億5926万-5.03%29.653.22
07/268,9309,1608,7709,100+3.64%59,900741億484万-7.56%28.893.13
07/259,0309,0308,7308,780-4.77%37,100714億9896万-11.12%27.873.02
07/249,3309,4909,1809,220-1.39%23,200750億8205万-6.91%29.273.18
07/239,3609,4709,1609,350+0.97%50,900761億4069万-5.66%29.683.22
07/229,4909,4909,2609,260-2.94%23,100754億779万-6.59%29.43.19
07/199,6309,6309,3609,540+1.27%49,300776億8794万-3.79%30.293.29
07/189,5009,5709,1809,420-5.99%125,000767億1073万-4.93%29.913.24
07/1710,51010,58010,00010,020-3.93%46,500815億9676万+1.14%31.813.45
07/1610,23010,5309,90010,430+0.68%37,200849億3555万+5.56%33.113.59
07/1210,40010,52010,27010,360-1.8%37,600843億6552万+5.25%32.893.57
07/1110,50010,57010,33010,550+1.05%48,800859億1276万+7.64%33.493.63
07/1010,40010,44010,22010,440+0.38%26,000850億1699万+7.35%33.143.6
07/0910,30010,44010,22010,400+1.66%37,400846億9125万+7.67%33.023.58
07/0810,06010,34010,00010,230+1.19%38,700833億687万+6.53%32.483.52
07/0510,15010,24010,05010,110-0.1%24,600823億2967万+5.75%32.13.48
07/049,97010,2809,92010,120+1.61%36,300824億1110万+6.27%32.133.49
07/039,91010,1809,8609,960+0.2%59,200811億816万+5.09%31.623.43
07/0210,00010,0709,7609,940-0.7%44,600809億4529万+5.24%31.563.42
07/0110,23010,2309,96010,010-1.09%37,500815億1533万+6.29%31.783.45
06/2810,23010,23010,02010,120-1.08%30,200824億1110万+7.77%32.133.54
06/279,95010,2709,95010,230+2.3%80,000833億687万+9.41%32.483.58
06/269,45010,0009,45010,000+7.07%82,800814億3390万+7.33%31.753.5
06/259,6309,6509,3109,340-2.81%29,500760億5926万+0.79%29.653.27
06/249,4909,7009,3709,610+0.63%42,100782億5797万+3.96%30.513.37
06/219,6509,7309,4609,550-4.02%49,200777億6937万+3.56%30.323.34
06/209,71010,0009,5209,950+5.51%159,700810億2673万+8.29%31.593.48
06/199,5209,6409,3409,430+0.21%21,900767億9216万+3.14%29.943.3
06/189,2709,6309,2709,410+0.11%28,000766億2929万+3.11%29.873.3
06/179,2709,5109,2509,400+0.64%27,100765億4786万+3.26%29.843.29
06/149,4109,5809,2709,340+0.21%27,800760億5926万+2.74%29.653.27

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
515
3/26
379
11/20
19,000
3/29
--38億3553万
3/31
2011年
3月期
782
2/8
388
8/24
150,000
1/7
63億6813万31億5963万44億7886万
3/31
2012年
3月期
561
4/1
369
12/28

12/27

他2件
24,500
8/11
45億6844万30億491万33億5507万
3/30
2013年
3月期
642
3/21
360
6/4

6/1
112,600
3/21
52億2805万29億3162万41億6127万
3/29
2014年
3月期
750
5/10
359
12/25
141,200
5/13
61億754万29億2347万30億34万
3/31
2015年
3月期
2,597
11/12
345
5/23
3,303,600
10/16
211億4838万28億946万80億92万
3/31
2016年
3月期
1,299
5/8
503
2/12
2,393,100
11/18
105億7826万40億9612万55億8794万
3/31
2017年
3月期
850
4/20
513
6/24
262,600
3/9
69億2188万41億7755万52億5452万
3/31
2018年
3月期
2,115
2/2
567
4/17
439,700
11/13
172億2326万46億1730万112億8675万
3/30
2019年
3月期
1,600
3/29

3/27
748
12/25
608,200
2/28
130億2942万60億9125万126億7574万
3/29
2020年
3月期
5,730
1/15
1,515
8/6
416,400
1/14
466億6162万123億3723万343億6770万
3/31
2021年
3月期
14,770
1/14

1/13
3,680
4/6
378,600
5/13
1202億7787万299億6767万1101億6625万
3/31
2022年
3月期
19,270
11/22
7,770
3/9
229,700
2/3
1569億2312万632億7414万867億5056万
3/31
2023年
3月期
11,980
4/5
6,170
9/30
243,600
3/17
975億5781万502億4471万714億3230万
3/31
2024年
3月期
10,660
3/13
5,930
10/31
541,700
6/26
868億853万482億9030万764億3163万
3/29
最新7,100
2024/11/8
55,300578億1806万