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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,057 | 1,073 | 1,055 | 1,058 | -16 | -1.5% | 298,800 |
| 2022/08/01 | 1,042 | 1,074 | 1,038 | 1,074 | +45 | +4.4% | 350,800 |
| 2022/07/29 | 1,067 | 1,067 | 1,028 | 1,029 | -30 | -2.8% | 426,000 |
| 2022/07/28 | 1,061 | 1,063 | 1,048 | 1,059 | -3 | -0.3% | 1,002,900 |
| 2022/07/27 | 1,052 | 1,062 | 1,043 | 1,062 | +2 | +0.2% | 225,000 |
| 2022/07/26 | 1,066 | 1,069 | 1,057 | 1,060 | -1 | -0.1% | 202,700 |
| 2022/07/25 | 1,071 | 1,072 | 1,059 | 1,061 | -15 | -1.4% | 185,500 |
| 2022/07/22 | 1,071 | 1,079 | 1,067 | 1,076 | +7 | +0.7% | 199,100 |
| 2022/07/21 | 1,057 | 1,072 | 1,055 | 1,069 | +2 | +0.2% | 159,200 |
| 2022/07/20 | 1,059 | 1,067 | 1,052 | 1,067 | +33 | +3.2% | 221,800 |
| 2022/07/19 | 1,030 | 1,037 | 1,028 | 1,034 | +11 | +1.1% | 266,300 |
| 2022/07/15 | 1,027 | 1,027 | 1,015 | 1,023 | -12 | -1.2% | 455,200 |
| 2022/07/14 | 1,030 | 1,035 | 1,027 | 1,035 | +1 | +0.1% | 176,300 |
| 2022/07/13 | 1,037 | 1,046 | 1,034 | 1,034 | -1 | -0.1% | 228,400 |
| 2022/07/12 | 1,048 | 1,053 | 1,035 | 1,035 | -26 | -2.5% | 224,500 |
| 2022/07/11 | 1,055 | 1,065 | 1,053 | 1,061 | +24 | +2.3% | 298,800 |
| 2022/07/08 | 1,033 | 1,051 | 1,032 | 1,037 | +3 | +0.3% | 436,600 |
| 2022/07/07 | 1,032 | 1,037 | 1,022 | 1,034 | +10 | +1% | 334,600 |
| 2022/07/06 | 1,020 | 1,030 | 1,019 | 1,024 | -11 | -1.1% | 298,700 |
| 2022/07/05 | 1,044 | 1,044 | 1,033 | 1,035 | -7 | -0.7% | 172,000 |
| 2022/07/04 | 1,045 | 1,050 | 1,037 | 1,042 | +14 | +1.4% | 207,600 |
| 2022/07/01 | 1,023 | 1,037 | 1,021 | 1,028 | +19 | +1.9% | 511,700 |
| 2022/06/30 | 1,032 | 1,036 | 1,007 | 1,009 | -20 | -1.9% | 407,900 |
| 2022/06/29 | 1,035 | 1,036 | 1,023 | 1,029 | -25 | -2.4% | 681,500 |
| 2022/06/28 | 1,041 | 1,057 | 1,038 | 1,054 | +16 | +1.5% | 414,800 |
| 2022/06/27 | 1,040 | 1,045 | 1,029 | 1,038 | +4 | +0.4% | 212,700 |
| 2022/06/24 | 1,014 | 1,035 | 1,007 | 1,034 | +23 | +2.3% | 428,700 |
| 2022/06/23 | 1,012 | 1,021 | 1,008 | 1,011 | -3 | -0.3% | 283,800 |
| 2022/06/22 | 1,026 | 1,030 | 1,012 | 1,014 | -5 | -0.5% | 273,100 |
| 2022/06/21 | 1,022 | 1,025 | 1,009 | 1,019 | +20 | +2% | 299,700 |
| 2022/06/20 | 1,023 | 1,026 | 998 | 999 | -21 | -2.1% | 202,800 |
| 2022/06/17 | 1,010 | 1,023 | 1,005 | 1,020 | -16 | -1.5% | 262,600 |
| 2022/06/16 | 1,035 | 1,050 | 1,032 | 1,036 | +5 | +0.5% | 178,700 |
| 2022/06/15 | 1,030 | 1,039 | 1,030 | 1,031 | -3 | -0.3% | 159,700 |
| 2022/06/14 | 1,022 | 1,039 | 1,022 | 1,034 | -4 | -0.4% | 161,600 |
| 2022/06/13 | 1,035 | 1,044 | 1,027 | 1,038 | -18 | -1.7% | 217,100 |
| 2022/06/10 | 1,052 | 1,063 | 1,045 | 1,056 | -5 | -0.5% | 200,500 |
| 2022/06/09 | 1,065 | 1,072 | 1,061 | 1,061 | -4 | -0.4% | 219,600 |
| 2022/06/08 | 1,057 | 1,075 | 1,057 | 1,065 | +9 | +0.9% | 196,400 |
| 2022/06/07 | 1,055 | 1,066 | 1,054 | 1,056 | +10 | +1% | 156,900 |
| 2022/06/06 | 1,040 | 1,048 | 1,036 | 1,046 | -5 | -0.5% | 158,300 |
| 2022/06/03 | 1,060 | 1,065 | 1,047 | 1,051 | +6 | +0.6% | 203,900 |
| 2022/06/02 | 1,045 | 1,048 | 1,038 | 1,045 | -2 | -0.2% | 154,800 |
| 2022/06/01 | 1,024 | 1,053 | 1,024 | 1,047 | +23 | +2.2% | 261,100 |
| 2022/05/31 | 1,033 | 1,037 | 1,020 | 1,024 | -9 | -0.9% | 380,800 |
| 2022/05/30 | 1,016 | 1,036 | 1,014 | 1,033 | +28 | +2.8% | 609,100 |
| 2022/05/27 | 1,006 | 1,012 | 997 | 1,005 | +17 | +1.7% | 236,100 |
| 2022/05/26 | 984 | 1,002 | 984 | 988 | -1 | -0.1% | 229,300 |
| 2022/05/25 | 990 | 997 | 987 | 989 | +4 | +0.4% | 202,700 |
| 2022/05/24 | 998 | 1,003 | 983 | 985 | -11 | -1.1% | 179,600 |
751～
800
件表示中 / 3769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 | 152,800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 | 334,000円 | +1.4% | +0.1% | 2.90% | 15.06倍 | 1.98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 | 860,000円 | +0.4% | -15.1% | 2.79% | 14.33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 | 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
