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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,134 | 1,137 | 1,126 | 1,129 | -5 | -0.4% | 65,100 |
| 2022/12/26 | 1,133 | 1,136 | 1,127 | 1,134 | +12 | +1.1% | 102,900 |
| 2022/12/23 | 1,121 | 1,125 | 1,118 | 1,122 | -1 | -0.1% | 125,400 |
| 2022/12/22 | 1,111 | 1,125 | 1,110 | 1,123 | +16 | +1.4% | 143,900 |
| 2022/12/21 | 1,110 | 1,122 | 1,107 | 1,107 | -6 | -0.5% | 168,800 |
| 2022/12/20 | 1,129 | 1,132 | 1,104 | 1,113 | -10 | -0.9% | 158,400 |
| 2022/12/19 | 1,121 | 1,130 | 1,121 | 1,123 | -6 | -0.5% | 67,000 |
| 2022/12/16 | 1,134 | 1,143 | 1,124 | 1,129 | -11 | -1% | 240,900 |
| 2022/12/15 | 1,134 | 1,150 | 1,134 | 1,140 | +3 | +0.3% | 105,500 |
| 2022/12/14 | 1,138 | 1,140 | 1,132 | 1,137 | +7 | +0.6% | 78,800 |
| 2022/12/13 | 1,141 | 1,143 | 1,130 | 1,130 | ±0 | ±0% | 109,600 |
| 2022/12/12 | 1,125 | 1,134 | 1,124 | 1,130 | ±0 | ±0% | 148,500 |
| 2022/12/09 | 1,122 | 1,136 | 1,122 | 1,130 | +3 | +0.3% | 139,500 |
| 2022/12/08 | 1,125 | 1,128 | 1,116 | 1,127 | -1 | -0.1% | 187,400 |
| 2022/12/07 | 1,128 | 1,142 | 1,124 | 1,128 | -3 | -0.3% | 82,000 |
| 2022/12/06 | 1,120 | 1,137 | 1,120 | 1,131 | +5 | +0.4% | 120,600 |
| 2022/12/05 | 1,143 | 1,144 | 1,117 | 1,126 | -11 | -1% | 191,100 |
| 2022/12/02 | 1,159 | 1,159 | 1,130 | 1,137 | -28 | -2.4% | 223,200 |
| 2022/12/01 | 1,179 | 1,180 | 1,151 | 1,165 | -12 | -1% | 204,700 |
| 2022/11/30 | 1,171 | 1,179 | 1,168 | 1,177 | +4 | +0.3% | 284,600 |
| 2022/11/29 | 1,176 | 1,181 | 1,166 | 1,173 | -5 | -0.4% | 134,100 |
| 2022/11/28 | 1,179 | 1,180 | 1,170 | 1,178 | -6 | -0.5% | 206,500 |
| 2022/11/25 | 1,182 | 1,187 | 1,176 | 1,184 | +6 | +0.5% | 112,900 |
| 2022/11/24 | 1,176 | 1,184 | 1,173 | 1,178 | +12 | +1% | 160,300 |
| 2022/11/22 | 1,151 | 1,168 | 1,151 | 1,166 | +20 | +1.7% | 241,300 |
| 2022/11/21 | 1,150 | 1,157 | 1,143 | 1,146 | +1 | +0.1% | 147,400 |
| 2022/11/18 | 1,151 | 1,153 | 1,145 | 1,145 | -5 | -0.4% | 147,300 |
| 2022/11/17 | 1,143 | 1,156 | 1,142 | 1,150 | +8 | +0.7% | 133,500 |
| 2022/11/16 | 1,138 | 1,143 | 1,127 | 1,142 | +1 | +0.1% | 136,400 |
| 2022/11/15 | 1,138 | 1,144 | 1,136 | 1,141 | +3 | +0.3% | 120,800 |
| 2022/11/14 | 1,153 | 1,155 | 1,138 | 1,138 | -26 | -2.2% | 192,800 |
| 2022/11/11 | 1,176 | 1,177 | 1,160 | 1,164 | +6 | +0.5% | 210,400 |
| 2022/11/10 | 1,161 | 1,164 | 1,153 | 1,158 | -12 | -1% | 171,000 |
| 2022/11/09 | 1,168 | 1,175 | 1,165 | 1,170 | +4 | +0.3% | 162,000 |
| 2022/11/08 | 1,154 | 1,169 | 1,150 | 1,166 | +17 | +1.5% | 189,900 |
| 2022/11/07 | 1,146 | 1,154 | 1,145 | 1,149 | +9 | +0.8% | 172,500 |
| 2022/11/04 | 1,140 | 1,147 | 1,137 | 1,140 | -4 | -0.3% | 289,000 |
| 2022/11/02 | 1,145 | 1,157 | 1,142 | 1,144 | -6 | -0.5% | 515,400 |
| 2022/11/01 | 1,157 | 1,174 | 1,149 | 1,150 | +7 | +0.6% | 235,500 |
| 2022/10/31 | 1,138 | 1,151 | 1,120 | 1,143 | +16 | +1.4% | 409,000 |
| 2022/10/28 | 1,131 | 1,146 | 1,127 | 1,127 | -16 | -1.4% | 960,000 |
| 2022/10/27 | 1,155 | 1,157 | 1,141 | 1,143 | -10 | -0.9% | 197,200 |
| 2022/10/26 | 1,155 | 1,160 | 1,151 | 1,153 | -1 | -0.1% | 215,500 |
| 2022/10/25 | 1,153 | 1,156 | 1,149 | 1,154 | +11 | +1% | 178,600 |
| 2022/10/24 | 1,149 | 1,153 | 1,139 | 1,143 | +12 | +1.1% | 256,000 |
| 2022/10/21 | 1,136 | 1,141 | 1,131 | 1,131 | -2 | -0.2% | 180,700 |
| 2022/10/20 | 1,132 | 1,144 | 1,132 | 1,133 | -6 | -0.5% | 153,900 |
| 2022/10/19 | 1,136 | 1,146 | 1,136 | 1,139 | +5 | +0.4% | 131,800 |
| 2022/10/18 | 1,140 | 1,141 | 1,130 | 1,134 | +14 | +1.3% | 158,200 |
| 2022/10/17 | 1,133 | 1,133 | 1,119 | 1,120 | -18 | -1.6% | 149,400 |
651～
700
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 | 152,900円 | -3.0% | -7.5% | 4.25% | 13.44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 | 334,500円 | +1.4% | +0.1% | 2.90% | 15.09倍 | 1.99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 | 859,000円 | +0.4% | -15.1% | 2.79% | 14.31倍 | 1.16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 | 467,500円 | +4.6% | -16.7% | 1.63% | 17.54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 | 320,000円 | +1.1% | -14.3% | 3.13% | 10.12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
