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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,572 | 1,572 | 1,557 | 1,565.5 | +2.5 | +0.2% | 311,400 |
| 2025/09/12 | 1,566 | 1,569.5 | 1,558 | 1,563 | +7 | +0.4% | 258,400 |
| 2025/09/11 | 1,551.5 | 1,565 | 1,548.5 | 1,556 | +0.5 | ±0% | 289,100 |
| 2025/09/10 | 1,552 | 1,564 | 1,545.5 | 1,555.5 | -2.5 | -0.2% | 298,600 |
| 2025/09/09 | 1,574 | 1,576 | 1,550 | 1,558 | -9 | -0.6% | 185,100 |
| 2025/09/08 | 1,565 | 1,571 | 1,558 | 1,567 | +6 | +0.4% | 177,100 |
| 2025/09/05 | 1,559 | 1,565 | 1,551 | 1,561 | +8 | +0.5% | 159,700 |
| 2025/09/04 | 1,553 | 1,557 | 1,543 | 1,553 | +2 | +0.1% | 123,900 |
| 2025/09/03 | 1,537.5 | 1,555.5 | 1,537.5 | 1,551 | +8 | +0.5% | 208,400 |
| 2025/09/02 | 1,535 | 1,550 | 1,535 | 1,543 | +8 | +0.5% | 127,400 |
| 2025/09/01 | 1,539.5 | 1,549 | 1,530.5 | 1,535 | -7 | -0.5% | 123,800 |
| 2025/08/29 | 1,530 | 1,547 | 1,526 | 1,542 | +7 | +0.5% | 148,000 |
| 2025/08/28 | 1,536.5 | 1,540 | 1,529.5 | 1,535 | -1 | -0.1% | 115,000 |
| 2025/08/27 | 1,533 | 1,542.5 | 1,528 | 1,536 | -2.5 | -0.2% | 165,200 |
| 2025/08/26 | 1,523.5 | 1,538.5 | 1,521 | 1,538.5 | +10 | +0.7% | 199,600 |
| 2025/08/25 | 1,532 | 1,539 | 1,526.5 | 1,528.5 | -1.5 | -0.1% | 195,200 |
| 2025/08/22 | 1,520 | 1,532.5 | 1,509.5 | 1,530 | +12.5 | +0.8% | 252,400 |
| 2025/08/21 | 1,515 | 1,522 | 1,505 | 1,517.5 | +8 | +0.5% | 134,600 |
| 2025/08/20 | 1,510 | 1,519.5 | 1,509 | 1,509.5 | ±0 | ±0% | 227,000 |
| 2025/08/19 | 1,499.5 | 1,509.5 | 1,499 | 1,509.5 | +10 | +0.7% | 143,900 |
| 2025/08/18 | 1,486 | 1,502.5 | 1,483 | 1,499.5 | +6 | +0.4% | 199,000 |
| 2025/08/15 | 1,484 | 1,495.5 | 1,477 | 1,493.5 | +14.5 | +1% | 213,800 |
| 2025/08/14 | 1,479 | 1,482.5 | 1,471 | 1,479 | -5.5 | -0.4% | 148,600 |
| 2025/08/13 | 1,483 | 1,489 | 1,477 | 1,484.5 | +1.5 | +0.1% | 184,100 |
| 2025/08/12 | 1,486 | 1,493.5 | 1,483 | 1,483 | -4.5 | -0.3% | 195,700 |
| 2025/08/08 | 1,470 | 1,488.5 | 1,468 | 1,487.5 | +17.5 | +1.2% | 250,700 |
| 2025/08/07 | 1,465 | 1,478 | 1,462 | 1,470 | +5 | +0.3% | 231,800 |
| 2025/08/06 | 1,462 | 1,470.5 | 1,459 | 1,465 | +4 | +0.3% | 238,500 |
| 2025/08/05 | 1,459 | 1,471 | 1,450 | 1,461 | +2.5 | +0.2% | 238,100 |
| 2025/08/04 | 1,455 | 1,458.5 | 1,433.5 | 1,458.5 | -14 | -1% | 349,800 |
| 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 |
1～
50
件表示中 / 3784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 | 155,200円 | -3.0% | -7.5% | 4.19% | 13.65倍 | 0.79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 |
| 日曹達 | 347,500円 | -4.6% | -14.0% | 4.03% | 14.22倍 | 1.01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 |
| パーカライ | 138,500円 | -1.0% | -7.2% | 3.61% | 12.61倍 | 0.78倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| 扶桑化学 | 479,500円 | +4.6% | -16.7% | 1.58% | 17.99倍 | 1.63倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 高砂香 | 785,000円 | +0.4% | -15.1% | 3.06% | 13.08倍 | 1.06倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
