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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,342 | 1,343 | 1,330.5 | 1,337.5 | -4 | -0.3% | 213,900 |
| 2025/04/30 | 1,365 | 1,365.5 | 1,326 | 1,341.5 | -3 | -0.2% | 288,300 |
| 2025/04/28 | 1,379.5 | 1,382 | 1,333.5 | 1,344.5 | -17.5 | -1.3% | 444,100 |
| 2025/04/25 | 1,376.5 | 1,376.5 | 1,360.5 | 1,362 | +5 | +0.4% | 302,000 |
| 2025/04/24 | 1,359 | 1,367 | 1,353.5 | 1,357 | +9 | +0.7% | 159,200 |
| 2025/04/23 | 1,352.5 | 1,361.5 | 1,348 | 1,348 | +8.5 | +0.6% | 194,900 |
| 2025/04/22 | 1,324.5 | 1,340 | 1,322.5 | 1,339.5 | +10 | +0.8% | 143,200 |
| 2025/04/21 | 1,342 | 1,346 | 1,325 | 1,329.5 | -10.5 | -0.8% | 110,400 |
| 2025/04/18 | 1,338 | 1,341.5 | 1,326.5 | 1,340 | +20 | +1.5% | 120,600 |
| 2025/04/17 | 1,313 | 1,322.5 | 1,313 | 1,320 | ±0 | ±0% | 115,800 |
| 2025/04/16 | 1,324 | 1,330 | 1,312 | 1,320 | -4.5 | -0.3% | 179,700 |
| 2025/04/15 | 1,338 | 1,347.5 | 1,324.5 | 1,324.5 | -12 | -0.9% | 169,500 |
| 2025/04/14 | 1,331 | 1,341.5 | 1,317 | 1,336.5 | +25 | +1.9% | 287,800 |
| 2025/04/11 | 1,313.5 | 1,318 | 1,284.5 | 1,311.5 | -21 | -1.6% | 264,700 |
| 2025/04/10 | 1,354.5 | 1,354.5 | 1,313 | 1,332.5 | +64.5 | +5.1% | 339,300 |
| 2025/04/09 | 1,284.5 | 1,287 | 1,256 | 1,268 | -28.5 | -2.2% | 322,400 |
| 2025/04/08 | 1,271.5 | 1,306 | 1,270 | 1,296.5 | +55 | +4.4% | 282,900 |
| 2025/04/07 | 1,235.5 | 1,267 | 1,203.5 | 1,241.5 | -84 | -6.3% | 388,000 |
| 2025/04/04 | 1,350 | 1,351.5 | 1,310 | 1,325.5 | -44 | -3.2% | 402,700 |
| 2025/04/03 | 1,364 | 1,382 | 1,360.5 | 1,369.5 | -37 | -2.6% | 343,700 |
| 2025/04/02 | 1,420 | 1,422.5 | 1,400 | 1,406.5 | -10.5 | -0.7% | 328,600 |
| 2025/04/01 | 1,426.5 | 1,428 | 1,416.5 | 1,417 | +6 | +0.4% | 267,700 |
| 2025/03/31 | 1,428 | 1,429.5 | 1,406 | 1,411 | -38.5 | -2.7% | 378,000 |
| 2025/03/28 | 1,460 | 1,461 | 1,441.5 | 1,449.5 | -15 | -1% | 270,600 |
| 2025/03/27 | 1,450 | 1,464.5 | 1,440 | 1,464.5 | +8.5 | +0.6% | 391,700 |
| 2025/03/26 | 1,457.5 | 1,457.5 | 1,442 | 1,456 | -1.5 | -0.1% | 345,500 |
| 2025/03/25 | 1,433 | 1,462 | 1,431 | 1,457.5 | +24.5 | +1.7% | 297,900 |
| 2025/03/24 | 1,439 | 1,440 | 1,421.5 | 1,433 | -6 | -0.4% | 272,400 |
| 2025/03/21 | 1,429 | 1,449.5 | 1,427 | 1,439 | +6.5 | +0.5% | 271,600 |
| 2025/03/19 | 1,416 | 1,438 | 1,416 | 1,432.5 | +11 | +0.8% | 247,700 |
| 2025/03/18 | 1,418 | 1,431 | 1,417 | 1,421.5 | +15.5 | +1.1% | 297,100 |
| 2025/03/17 | 1,400 | 1,408.5 | 1,399.5 | 1,406 | +7 | +0.5% | 292,300 |
| 2025/03/14 | 1,391 | 1,403.5 | 1,389 | 1,399 | +6 | +0.4% | 291,400 |
| 2025/03/13 | 1,395 | 1,402 | 1,390.5 | 1,393 | -5.5 | -0.4% | 200,000 |
| 2025/03/12 | 1,382 | 1,401 | 1,378.5 | 1,398.5 | +1 | +0.1% | 281,200 |
| 2025/03/11 | 1,395 | 1,398 | 1,384 | 1,397.5 | -5.5 | -0.4% | 323,600 |
| 2025/03/10 | 1,411.5 | 1,413 | 1,402 | 1,403 | -4 | -0.3% | 202,400 |
| 2025/03/07 | 1,410 | 1,415 | 1,397 | 1,407 | -4 | -0.3% | 255,000 |
| 2025/03/06 | 1,404.5 | 1,415 | 1,403.5 | 1,411 | +16.5 | +1.2% | 243,800 |
| 2025/03/05 | 1,404.5 | 1,404.5 | 1,392.5 | 1,394.5 | -5.5 | -0.4% | 227,800 |
| 2025/03/04 | 1,407.5 | 1,411 | 1,389.5 | 1,400 | -7.5 | -0.5% | 245,700 |
| 2025/03/03 | 1,399 | 1,412 | 1,398.5 | 1,407.5 | +21 | +1.5% | 253,800 |
| 2025/02/28 | 1,394.5 | 1,398 | 1,381.5 | 1,386.5 | -8 | -0.6% | 259,200 |
| 2025/02/27 | 1,392 | 1,397.5 | 1,385 | 1,394.5 | +8.5 | +0.6% | 181,100 |
| 2025/02/26 | 1,385 | 1,389.5 | 1,376 | 1,386 | -4 | -0.3% | 259,700 |
| 2025/02/25 | 1,391 | 1,396 | 1,385.5 | 1,390 | -6.5 | -0.5% | 173,300 |
| 2025/02/21 | 1,396 | 1,403.5 | 1,385.5 | 1,396.5 | -4.5 | -0.3% | 250,900 |
| 2025/02/20 | 1,405 | 1,407.5 | 1,396 | 1,401 | -6 | -0.4% | 324,300 |
| 2025/02/19 | 1,430 | 1,430 | 1,407 | 1,407 | -19 | -1.3% | 201,200 |
| 2025/02/18 | 1,412.5 | 1,432.5 | 1,408 | 1,426 | +13.5 | +1% | 269,500 |
1～
50
件表示中 / 3691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 | 133,700円 | -1.6% | +0.7% | 4.86% | 11.29倍 | 0.69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 |
| ａｒｔｉｅｎｃｅ | 291,300円 | +5.4% | 0.0% | 3.43% | 8.36倍 | 0.56倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 日曹達 | 266,300円 | -0.9% | -24.0% | 4.51% | 11.64倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| ノエビアＨＤ | 415,500円 | +0.3% | +0.9% | 5.42% | 17.74倍 | 2.65倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| クレハ | 249,900円 | -10.1% | -24.5% | 3.47% | 17.76倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
