東亞合成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,321.5 | 1,339 | 1,321.5 | 1,323 | -21.5 | -1.6% | 182,800 |
| 2023/12/06 | 1,326 | 1,348.5 | 1,326 | 1,344.5 | +20 | +1.5% | 169,800 |
| 2023/12/05 | 1,334 | 1,347.5 | 1,324 | 1,324.5 | -25.5 | -1.9% | 184,700 |
| 2023/12/04 | 1,339 | 1,359 | 1,327 | 1,350 | -6 | -0.4% | 244,800 |
| 2023/12/01 | 1,374.5 | 1,375 | 1,351 | 1,356 | -4 | -0.3% | 405,600 |
| 2023/11/30 | 1,354 | 1,362.5 | 1,347.5 | 1,360 | +3.5 | +0.3% | 243,100 |
| 2023/11/29 | 1,343.5 | 1,362 | 1,343.5 | 1,356.5 | +7 | +0.5% | 182,900 |
| 2023/11/28 | 1,353 | 1,357.5 | 1,347 | 1,349.5 | -4 | -0.3% | 135,500 |
| 2023/11/27 | 1,360 | 1,366.5 | 1,353 | 1,353.5 | -2.5 | -0.2% | 128,200 |
| 2023/11/24 | 1,363.5 | 1,364.5 | 1,341.5 | 1,356 | +5 | +0.4% | 226,000 |
| 2023/11/22 | 1,334 | 1,357 | 1,332 | 1,351 | +4.5 | +0.3% | 122,300 |
| 2023/11/21 | 1,344 | 1,352.5 | 1,330.5 | 1,346.5 | -0.5 | ±0% | 159,500 |
| 2023/11/20 | 1,379.5 | 1,380 | 1,346.5 | 1,347 | -32.5 | -2.4% | 203,100 |
| 2023/11/17 | 1,364 | 1,383 | 1,364 | 1,379.5 | +16 | +1.2% | 161,200 |
| 2023/11/16 | 1,384 | 1,390 | 1,363 | 1,363.5 | -25.5 | -1.8% | 179,000 |
| 2023/11/15 | 1,387 | 1,396.5 | 1,380.5 | 1,389 | +6 | +0.4% | 114,400 |
| 2023/11/14 | 1,393 | 1,396.5 | 1,378.5 | 1,383 | -3.5 | -0.3% | 134,200 |
| 2023/11/13 | 1,409.5 | 1,412 | 1,376 | 1,386.5 | -16 | -1.1% | 149,300 |
| 2023/11/10 | 1,382.5 | 1,406.5 | 1,382 | 1,402.5 | +17 | +1.2% | 123,900 |
| 2023/11/09 | 1,374.5 | 1,391 | 1,374.5 | 1,385.5 | +11 | +0.8% | 115,400 |
| 2023/11/08 | 1,407.5 | 1,408 | 1,365 | 1,374.5 | -33 | -2.3% | 348,500 |
| 2023/11/07 | 1,423 | 1,423 | 1,407.5 | 1,407.5 | -15.5 | -1.1% | 203,300 |
| 2023/11/06 | 1,410 | 1,432 | 1,405.5 | 1,423 | +34 | +2.4% | 324,200 |
| 2023/11/02 | 1,400.5 | 1,416.5 | 1,382.5 | 1,389 | -1 | -0.1% | 249,000 |
| 2023/11/01 | 1,396.5 | 1,413.5 | 1,387 | 1,390 | +14.5 | +1.1% | 260,700 |
| 2023/10/31 | 1,327.5 | 1,380.5 | 1,327.5 | 1,375.5 | +48 | +3.6% | 479,000 |
| 2023/10/30 | 1,328.5 | 1,337.5 | 1,317 | 1,327.5 | -18 | -1.3% | 192,500 |
| 2023/10/27 | 1,328 | 1,345.5 | 1,325 | 1,345.5 | +31.5 | +2.4% | 122,400 |
| 2023/10/26 | 1,327 | 1,338.5 | 1,310.5 | 1,314 | -16.5 | -1.2% | 161,300 |
| 2023/10/25 | 1,351.5 | 1,351.5 | 1,328.5 | 1,330.5 | -7.5 | -0.6% | 154,100 |
| 2023/10/24 | 1,328 | 1,342.5 | 1,308 | 1,338 | +10 | +0.8% | 157,400 |
| 2023/10/23 | 1,338.5 | 1,343.5 | 1,328 | 1,328 | -10.5 | -0.8% | 169,000 |
| 2023/10/20 | 1,342.5 | 1,349.5 | 1,334.5 | 1,338.5 | -4 | -0.3% | 127,000 |
| 2023/10/19 | 1,330.5 | 1,351 | 1,330 | 1,342.5 | -13 | -1% | 135,900 |
| 2023/10/18 | 1,363 | 1,367 | 1,352 | 1,355.5 | +4 | +0.3% | 117,800 |
| 2023/10/17 | 1,351.5 | 1,368 | 1,346 | 1,351.5 | +3.5 | +0.3% | 98,700 |
| 2023/10/16 | 1,355 | 1,362.5 | 1,335.5 | 1,348 | -7 | -0.5% | 215,800 |
| 2023/10/13 | 1,367.5 | 1,374 | 1,352.5 | 1,355 | -22 | -1.6% | 266,800 |
| 2023/10/12 | 1,352.5 | 1,379 | 1,352.5 | 1,377 | +24.5 | +1.8% | 140,500 |
| 2023/10/11 | 1,358 | 1,361 | 1,350.5 | 1,352.5 | -5.5 | -0.4% | 132,900 |
| 2023/10/10 | 1,349 | 1,361 | 1,346.5 | 1,358 | +32 | +2.4% | 184,000 |
| 2023/10/06 | 1,313.5 | 1,332.5 | 1,311 | 1,326 | +12.5 | +1% | 112,900 |
| 2023/10/05 | 1,289 | 1,313.5 | 1,289 | 1,313.5 | +25 | +1.9% | 182,700 |
| 2023/10/04 | 1,302 | 1,307 | 1,286.5 | 1,288.5 | -24.5 | -1.9% | 246,100 |
| 2023/10/03 | 1,331.5 | 1,336 | 1,310 | 1,313 | -19.5 | -1.5% | 197,500 |
| 2023/10/02 | 1,355 | 1,363 | 1,331 | 1,332.5 | -11.5 | -0.9% | 233,000 |
| 2023/09/29 | 1,350.5 | 1,360 | 1,336 | 1,344 | -2 | -0.1% | 299,300 |
| 2023/09/28 | 1,346.5 | 1,358.5 | 1,336.5 | 1,346 | -4 | -0.3% | 253,900 |
| 2023/09/27 | 1,332 | 1,350 | 1,322 | 1,350 | +6 | +0.4% | 317,000 |
| 2023/09/26 | 1,350 | 1,350.5 | 1,337 | 1,344 | -2 | -0.1% | 368,800 |
101～
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「東亜合成」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 |
|---|---|---|---|---|---|---|---|---|
| 東亜合成 | 162,800円 | +5.6% | +4.8% | 3.56% | 16.37倍 | 0.87倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| エフピコ | 262,200円 | +6.3% | +7.3% | 2.17% | 17.49倍 | 1.46倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| デンカ | 234,500円 | -6.8% | -89.3% | 4.26% | 18.38倍 | 0.65倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 太陽ＨＤ | 320,500円 | +7.7% | +2.8% | 2.50% | 14.93倍 | 1.79倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 上村工業 | 988,000円 | -8.8% | -18.3% | 1.82% | 18.12倍 | 1.86倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
