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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,364.5 | 1,367.5 | 1,339.5 | 1,340 | -30 | -2.2% | 606,900 |
| 2023/08/04 | 1,320 | 1,375.5 | 1,309 | 1,370 | +44.5 | +3.4% | 1,156,700 |
| 2023/08/03 | 1,340.5 | 1,341 | 1,302.5 | 1,325.5 | -38 | -2.8% | 426,600 |
| 2023/08/02 | 1,350 | 1,372 | 1,332 | 1,363.5 | -4.5 | -0.3% | 365,500 |
| 2023/08/01 | 1,340.5 | 1,396 | 1,338 | 1,368 | +21.5 | +1.6% | 537,900 |
| 2023/07/31 | 1,313 | 1,352 | 1,266 | 1,346.5 | +47 | +3.6% | 724,400 |
| 2023/07/28 | 1,280 | 1,300.5 | 1,275 | 1,299.5 | +6 | +0.5% | 401,800 |
| 2023/07/27 | 1,288 | 1,293.5 | 1,280.5 | 1,293.5 | +0.5 | ±0% | 181,100 |
| 2023/07/26 | 1,297 | 1,299.5 | 1,287 | 1,293 | -3 | -0.2% | 258,700 |
| 2023/07/25 | 1,288 | 1,298.5 | 1,285 | 1,296 | +8 | +0.6% | 142,100 |
| 2023/07/24 | 1,294.5 | 1,295.5 | 1,281 | 1,288 | +8 | +0.6% | 176,700 |
| 2023/07/21 | 1,295 | 1,295 | 1,279 | 1,280 | -5.5 | -0.4% | 153,600 |
| 2023/07/20 | 1,294.5 | 1,304 | 1,282.5 | 1,285.5 | -8 | -0.6% | 134,500 |
| 2023/07/19 | 1,297.5 | 1,300 | 1,284.5 | 1,293.5 | +13.5 | +1.1% | 192,300 |
| 2023/07/18 | 1,269.5 | 1,282.5 | 1,266 | 1,280 | +14.5 | +1.1% | 166,300 |
| 2023/07/14 | 1,278 | 1,282 | 1,262 | 1,265.5 | -8 | -0.6% | 388,800 |
| 2023/07/13 | 1,277 | 1,281.5 | 1,271.5 | 1,273.5 | -4.5 | -0.4% | 198,200 |
| 2023/07/12 | 1,296 | 1,296 | 1,277.5 | 1,278 | -9 | -0.7% | 149,700 |
| 2023/07/11 | 1,302 | 1,306.5 | 1,287 | 1,287 | -12.5 | -1% | 187,600 |
| 2023/07/10 | 1,304 | 1,317.5 | 1,299 | 1,299.5 | +3.5 | +0.3% | 245,300 |
| 2023/07/07 | 1,297.5 | 1,307 | 1,292 | 1,296 | -9 | -0.7% | 245,100 |
| 2023/07/06 | 1,297.5 | 1,309 | 1,296.5 | 1,305 | -4.5 | -0.3% | 144,600 |
| 2023/07/05 | 1,295.5 | 1,315 | 1,293.5 | 1,309.5 | +4.5 | +0.3% | 155,500 |
| 2023/07/04 | 1,314.5 | 1,320 | 1,305 | 1,305 | -18 | -1.4% | 202,100 |
| 2023/07/03 | 1,301.5 | 1,331.5 | 1,301.5 | 1,323 | +35 | +2.7% | 217,600 |
| 2023/06/30 | 1,298.5 | 1,303.5 | 1,279.5 | 1,288 | -10.5 | -0.8% | 196,200 |
| 2023/06/29 | 1,305.5 | 1,312 | 1,292 | 1,298.5 | -17 | -1.3% | 174,300 |
| 2023/06/28 | 1,304.5 | 1,317 | 1,301.5 | 1,315.5 | +20.5 | +1.6% | 198,500 |
| 2023/06/27 | 1,301.5 | 1,305 | 1,285.5 | 1,295 | -2 | -0.2% | 85,400 |
| 2023/06/26 | 1,294 | 1,310 | 1,287 | 1,297 | +6.5 | +0.5% | 87,600 |
| 2023/06/23 | 1,299.5 | 1,311 | 1,285.5 | 1,290.5 | -9 | -0.7% | 144,600 |
| 2023/06/22 | 1,295 | 1,308 | 1,295 | 1,299.5 | +9.5 | +0.7% | 174,500 |
| 2023/06/21 | 1,281 | 1,295 | 1,280.5 | 1,290 | +1.5 | +0.1% | 189,900 |
| 2023/06/20 | 1,283 | 1,288.5 | 1,276.5 | 1,288.5 | -2.5 | -0.2% | 152,400 |
| 2023/06/19 | 1,292.5 | 1,296.5 | 1,282 | 1,291 | +6 | +0.5% | 145,700 |
| 2023/06/16 | 1,286.5 | 1,297 | 1,282 | 1,285 | -10.5 | -0.8% | 270,100 |
| 2023/06/15 | 1,299 | 1,312 | 1,287 | 1,295.5 | -4 | -0.3% | 233,400 |
| 2023/06/14 | 1,299 | 1,303 | 1,292 | 1,299.5 | +15.5 | +1.2% | 167,000 |
| 2023/06/13 | 1,277 | 1,291 | 1,274 | 1,284 | +7 | +0.5% | 196,400 |
| 2023/06/12 | 1,278.5 | 1,282.5 | 1,272.5 | 1,277 | -1.5 | -0.1% | 165,100 |
| 2023/06/09 | 1,274.5 | 1,280.5 | 1,263.5 | 1,278.5 | +9 | +0.7% | 282,000 |
| 2023/06/08 | 1,283 | 1,292.5 | 1,259 | 1,269.5 | -2.5 | -0.2% | 196,300 |
| 2023/06/07 | 1,285.5 | 1,296 | 1,268 | 1,272 | -5 | -0.4% | 258,000 |
| 2023/06/06 | 1,257 | 1,281 | 1,252.5 | 1,277 | +13.5 | +1.1% | 154,800 |
| 2023/06/05 | 1,254 | 1,269.5 | 1,254 | 1,263.5 | +25.5 | +2.1% | 185,500 |
| 2023/06/02 | 1,211 | 1,241 | 1,209 | 1,238 | +28 | +2.3% | 141,800 |
| 2023/06/01 | 1,192 | 1,211 | 1,190 | 1,210 | +9 | +0.7% | 145,900 |
| 2023/05/31 | 1,220 | 1,220 | 1,200 | 1,201 | -34 | -2.8% | 259,100 |
| 2023/05/30 | 1,235 | 1,239 | 1,227 | 1,235 | -3 | -0.2% | 121,300 |
| 2023/05/29 | 1,236 | 1,250 | 1,235 | 1,238 | +8 | +0.7% | 149,900 |
501～
550
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
