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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,498.5 | 1,500.5 | 1,461 | 1,472.5 | -11.5 | -0.8% | 481,400 |
| 2025/07/31 | 1,485.5 | 1,497.5 | 1,443 | 1,484 | -5 | -0.3% | 1,407,700 |
| 2025/07/30 | 1,457.5 | 1,490 | 1,457 | 1,489 | +7.5 | +0.5% | 999,300 |
| 2025/07/29 | 1,472.5 | 1,494 | 1,472 | 1,481.5 | -6.5 | -0.4% | 305,900 |
| 2025/07/28 | 1,483.5 | 1,492 | 1,479 | 1,488 | +3 | +0.2% | 204,900 |
| 2025/07/25 | 1,475 | 1,485.5 | 1,466 | 1,485 | +8 | +0.5% | 273,700 |
| 2025/07/24 | 1,467 | 1,478 | 1,465 | 1,477 | +8.5 | +0.6% | 242,500 |
| 2025/07/23 | 1,468 | 1,475 | 1,462 | 1,468.5 | +10.5 | +0.7% | 295,900 |
| 2025/07/22 | 1,452 | 1,467.5 | 1,450 | 1,458 | +12 | +0.8% | 181,700 |
| 2025/07/18 | 1,439.5 | 1,449 | 1,437 | 1,446 | +6.5 | +0.5% | 168,500 |
| 2025/07/17 | 1,431 | 1,440 | 1,427.5 | 1,439.5 | +6 | +0.4% | 137,100 |
| 2025/07/16 | 1,435.5 | 1,441 | 1,431.5 | 1,433.5 | -4 | -0.3% | 142,900 |
| 2025/07/15 | 1,432 | 1,442 | 1,431.5 | 1,437.5 | -0.5 | ±0% | 135,100 |
| 2025/07/14 | 1,433 | 1,441.5 | 1,428 | 1,438 | +5 | +0.3% | 194,700 |
| 2025/07/11 | 1,436 | 1,444 | 1,431.5 | 1,433 | +7 | +0.5% | 204,500 |
| 2025/07/10 | 1,430 | 1,433 | 1,420 | 1,426 | -4 | -0.3% | 210,300 |
| 2025/07/09 | 1,425 | 1,443.5 | 1,425 | 1,430 | +6 | +0.4% | 262,100 |
| 2025/07/08 | 1,404.5 | 1,429 | 1,404 | 1,424 | +9.5 | +0.7% | 342,700 |
| 2025/07/07 | 1,423.5 | 1,427 | 1,412.5 | 1,414.5 | -15 | -1% | 169,000 |
| 2025/07/04 | 1,431.5 | 1,432 | 1,423.5 | 1,429.5 | +3.5 | +0.2% | 233,000 |
| 2025/07/03 | 1,415 | 1,427.5 | 1,413 | 1,426 | +11 | +0.8% | 209,600 |
| 2025/07/02 | 1,401 | 1,420 | 1,401 | 1,415 | +14 | +1% | 225,000 |
| 2025/07/01 | 1,393.5 | 1,406.5 | 1,393.5 | 1,401 | +3.5 | +0.3% | 201,000 |
| 2025/06/30 | 1,400 | 1,407 | 1,397.5 | 1,397.5 | -2 | -0.1% | 372,300 |
| 2025/06/27 | 1,388.5 | 1,402 | 1,386 | 1,399.5 | -16.5 | -1.2% | 255,100 |
| 2025/06/26 | 1,396 | 1,416 | 1,396 | 1,416 | +13 | +0.9% | 363,700 |
| 2025/06/25 | 1,401.5 | 1,405 | 1,396.5 | 1,403 | +1.5 | +0.1% | 222,300 |
| 2025/06/24 | 1,415 | 1,419 | 1,401.5 | 1,401.5 | +1 | +0.1% | 196,700 |
| 2025/06/23 | 1,410.5 | 1,411 | 1,399.5 | 1,400.5 | -15 | -1.1% | 187,200 |
| 2025/06/20 | 1,417 | 1,428 | 1,415.5 | 1,415.5 | ±0 | ±0% | 281,600 |
| 2025/06/19 | 1,421.5 | 1,424 | 1,414.5 | 1,415.5 | -6 | -0.4% | 173,000 |
| 2025/06/18 | 1,412.5 | 1,424.5 | 1,412.5 | 1,421.5 | +7.5 | +0.5% | 155,600 |
| 2025/06/17 | 1,411 | 1,418.5 | 1,411 | 1,414 | +2 | +0.1% | 107,800 |
| 2025/06/16 | 1,415 | 1,421 | 1,410.5 | 1,412 | -0.5 | ±0% | 180,000 |
| 2025/06/13 | 1,420 | 1,420 | 1,409 | 1,412.5 | -12.5 | -0.9% | 273,200 |
| 2025/06/12 | 1,435 | 1,447.5 | 1,424 | 1,425 | -15 | -1% | 198,900 |
| 2025/06/11 | 1,428.5 | 1,442 | 1,420 | 1,440 | +27.5 | +1.9% | 280,600 |
| 2025/06/10 | 1,418 | 1,432.5 | 1,412.5 | 1,412.5 | +3.5 | +0.2% | 320,600 |
| 2025/06/09 | 1,416.5 | 1,419 | 1,405.5 | 1,409 | +4.5 | +0.3% | 138,500 |
| 2025/06/06 | 1,404.5 | 1,413 | 1,404.5 | 1,404.5 | +4.5 | +0.3% | 141,400 |
| 2025/06/05 | 1,405 | 1,412 | 1,400 | 1,400 | -9.5 | -0.7% | 168,700 |
| 2025/06/04 | 1,415 | 1,420 | 1,405 | 1,409.5 | ±0 | ±0% | 296,200 |
| 2025/06/03 | 1,403.5 | 1,416 | 1,396 | 1,409.5 | +9 | +0.6% | 316,700 |
| 2025/06/02 | 1,399 | 1,411 | 1,396.5 | 1,400.5 | -2 | -0.1% | 214,000 |
| 2025/05/30 | 1,399 | 1,408 | 1,396 | 1,402.5 | -2.5 | -0.2% | 237,000 |
| 2025/05/29 | 1,401 | 1,410.5 | 1,400 | 1,405 | +4 | +0.3% | 195,400 |
| 2025/05/28 | 1,399.5 | 1,411 | 1,399.5 | 1,401 | +8.5 | +0.6% | 233,700 |
| 2025/05/27 | 1,380.5 | 1,394.5 | 1,380.5 | 1,392.5 | +13.5 | +1% | 171,700 |
| 2025/05/26 | 1,380.5 | 1,385 | 1,375 | 1,379 | +5 | +0.4% | 232,000 |
| 2025/05/23 | 1,359 | 1,380.5 | 1,359 | 1,374 | +12 | +0.9% | 332,700 |
1～
50
件表示中 / 3754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 | 147,200円 | -3.0% | -7.5% | 4.42% | 13.19倍 | 0.77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 |
| クレハ | 345,000円 | +1.8% | +37.0% | 6.26% | 13.18倍 | 0.63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 |
| 中国塗 | 309,000円 | +1.4% | +0.1% | 3.14% | 13.94倍 | 1.84倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| ａｒｔｉｅｎｃｅ | 325,500円 | +5.4% | 0.0% | 3.07% | 9.19倍 | 0.61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 |
| ノエビアＨＤ | 467,000円 | +0.3% | +0.9% | 4.82% | 19.94倍 | 3.30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 |
市場注目の銘柄
チャート関連のコラム
