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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 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 |
| 2023/09/25 | 1,350 | 1,352 | 1,336.5 | 1,346 | +3 | +0.2% | 186,900 |
| 2023/09/22 | 1,337.5 | 1,349.5 | 1,332.5 | 1,343 | -6 | -0.4% | 178,600 |
| 2023/09/21 | 1,349 | 1,363 | 1,342.5 | 1,349 | ±0 | ±0% | 156,100 |
| 2023/09/20 | 1,387.5 | 1,388 | 1,348 | 1,349 | -39 | -2.8% | 352,700 |
| 2023/09/19 | 1,408 | 1,413.5 | 1,377 | 1,388 | -7 | -0.5% | 379,500 |
| 2023/09/15 | 1,393 | 1,407 | 1,386.5 | 1,395 | +19.5 | +1.4% | 295,100 |
| 2023/09/14 | 1,372.5 | 1,378.5 | 1,368.5 | 1,375.5 | +9 | +0.7% | 247,300 |
| 2023/09/13 | 1,384.5 | 1,384.5 | 1,364.5 | 1,366.5 | -18 | -1.3% | 355,800 |
| 2023/09/12 | 1,380.5 | 1,391.5 | 1,374 | 1,384.5 | +8 | +0.6% | 193,500 |
| 2023/09/11 | 1,380.5 | 1,392.5 | 1,368 | 1,376.5 | +9.5 | +0.7% | 172,300 |
| 2023/09/08 | 1,374 | 1,389 | 1,363 | 1,367 | -21.5 | -1.5% | 323,500 |
| 2023/09/07 | 1,389 | 1,401 | 1,386 | 1,388.5 | -9.5 | -0.7% | 206,300 |
| 2023/09/06 | 1,395 | 1,404 | 1,391 | 1,398 | -4 | -0.3% | 199,100 |
| 2023/09/05 | 1,412.5 | 1,412.5 | 1,390.5 | 1,402 | -11.5 | -0.8% | 210,900 |
| 2023/09/04 | 1,407 | 1,413.5 | 1,396 | 1,413.5 | +6.5 | +0.5% | 272,100 |
| 2023/09/01 | 1,389 | 1,412 | 1,386 | 1,407 | +18 | +1.3% | 225,000 |
| 2023/08/31 | 1,383 | 1,396 | 1,375.5 | 1,389 | +5.5 | +0.4% | 282,300 |
| 2023/08/30 | 1,378 | 1,388.5 | 1,375.5 | 1,383.5 | +5.5 | +0.4% | 140,700 |
| 2023/08/29 | 1,380 | 1,386.5 | 1,371 | 1,378 | -1.5 | -0.1% | 100,300 |
| 2023/08/28 | 1,373.5 | 1,387 | 1,372.5 | 1,379.5 | +19 | +1.4% | 128,700 |
| 2023/08/25 | 1,366 | 1,369 | 1,354.5 | 1,360.5 | -5.5 | -0.4% | 148,500 |
| 2023/08/24 | 1,356 | 1,369 | 1,354.5 | 1,366 | +1.5 | +0.1% | 108,800 |
| 2023/08/23 | 1,333 | 1,365 | 1,330 | 1,364.5 | +28 | +2.1% | 148,700 |
| 2023/08/22 | 1,317 | 1,336.5 | 1,310.5 | 1,336.5 | +22 | +1.7% | 132,400 |
| 2023/08/21 | 1,313.5 | 1,320.5 | 1,304 | 1,314.5 | +1 | +0.1% | 110,300 |
| 2023/08/18 | 1,317.5 | 1,317.5 | 1,306 | 1,313.5 | -13 | -1% | 140,000 |
| 2023/08/17 | 1,316.5 | 1,329 | 1,298 | 1,326.5 | +9.5 | +0.7% | 331,100 |
| 2023/08/16 | 1,323 | 1,333 | 1,313.5 | 1,317 | -16.5 | -1.2% | 295,400 |
| 2023/08/15 | 1,352.5 | 1,356 | 1,333 | 1,333.5 | -24.5 | -1.8% | 197,000 |
| 2023/08/14 | 1,361.5 | 1,369.5 | 1,349.5 | 1,358 | +2.5 | +0.2% | 132,300 |
| 2023/08/10 | 1,343 | 1,385.5 | 1,343 | 1,355.5 | +7.5 | +0.6% | 799,100 |
| 2023/08/09 | 1,336 | 1,356 | 1,336 | 1,348 | +4 | +0.3% | 346,500 |
| 2023/08/08 | 1,339 | 1,355 | 1,334.5 | 1,344 | +4 | +0.3% | 358,800 |
451～
500
件表示中 / 3768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 | 153,000円 | -3.0% | -7.5% | 4.25% | 13.45倍 | 0.78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 |
| 中国塗 | 322,500円 | +1.4% | +0.1% | 3.01% | 14.55倍 | 1.92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 |
| 高砂香 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39倍 | 1.17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 |
| 扶桑化学 | 467,000円 | +4.6% | -16.7% | 1.63% | 17.52倍 | 1.58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 |
| ａｒｔｉｅｎｃｅ | 319,500円 | +1.1% | -14.3% | 3.13% | 10.10倍 | 0.62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
