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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,360 | 1,370 | 1,355 | 1,362 | -17.5 | -1.3% | 285,200 |
| 2025/05/21 | 1,381.5 | 1,384.5 | 1,367.5 | 1,379.5 | +8.5 | +0.6% | 204,900 |
| 2025/05/20 | 1,395 | 1,397 | 1,366 | 1,371 | -26 | -1.9% | 219,700 |
| 2025/05/19 | 1,389 | 1,397 | 1,382 | 1,397 | +8 | +0.6% | 179,200 |
| 2025/05/16 | 1,384 | 1,391 | 1,370.5 | 1,389 | +2 | +0.1% | 173,200 |
| 2025/05/15 | 1,375 | 1,392.5 | 1,373 | 1,387 | +2 | +0.1% | 237,100 |
| 2025/05/14 | 1,382 | 1,393 | 1,367 | 1,385 | +2.5 | +0.2% | 230,300 |
| 2025/05/13 | 1,385.5 | 1,395.5 | 1,379.5 | 1,382.5 | +5 | +0.4% | 249,300 |
| 2025/05/12 | 1,372 | 1,377.5 | 1,363.5 | 1,377.5 | +10.5 | +0.8% | 158,900 |
| 2025/05/09 | 1,362.5 | 1,371 | 1,357 | 1,367 | +14 | +1% | 159,400 |
| 2025/05/08 | 1,347 | 1,354 | 1,341 | 1,353 | +3 | +0.2% | 188,500 |
| 2025/05/07 | 1,345 | 1,353.5 | 1,339.5 | 1,350 | +2 | +0.1% | 169,500 |
| 2025/05/02 | 1,331.5 | 1,353 | 1,328 | 1,348 | +10.5 | +0.8% | 247,100 |
| 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 |
1～
50
件表示中 / 3720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 | 141,200円 | -1.6% | +0.7% | 4.60% | 11.91倍 | 0.73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 | 291,200円 | -4.6% | -14.0% | 4.81% | 12.03倍 | 0.86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 | 124,500円 | -1.0% | -7.2% | 4.02% | 11.75倍 | 0.72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 |
| 上村工業 | 859,000円 | -1.5% | -22.4% | 2.68% | 13.26倍 | 1.31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 |
| ａｒｔｉｅｎｃｅ | 299,000円 | +5.4% | 0.0% | 3.34% | 8.49倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
