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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,050 | 1,052 | 1,040 | 1,042 | -17 | -1.6% | 245,400 |
| 2022/03/04 | 1,083 | 1,083 | 1,057 | 1,059 | -26 | -2.4% | 264,600 |
| 2022/03/03 | 1,091 | 1,091 | 1,080 | 1,085 | +8 | +0.7% | 314,800 |
| 2022/03/02 | 1,075 | 1,091 | 1,075 | 1,077 | -22 | -2% | 237,600 |
| 2022/03/01 | 1,109 | 1,114 | 1,099 | 1,099 | +6 | +0.5% | 296,900 |
| 2022/02/28 | 1,092 | 1,095 | 1,082 | 1,093 | +21 | +2% | 292,200 |
| 2022/02/25 | 1,077 | 1,081 | 1,062 | 1,072 | -5 | -0.5% | 293,500 |
| 2022/02/24 | 1,071 | 1,081 | 1,067 | 1,077 | +8 | +0.7% | 257,700 |
| 2022/02/22 | 1,061 | 1,074 | 1,059 | 1,069 | -5 | -0.5% | 239,100 |
| 2022/02/21 | 1,072 | 1,079 | 1,067 | 1,074 | -20 | -1.8% | 172,600 |
| 2022/02/18 | 1,096 | 1,108 | 1,091 | 1,094 | -14 | -1.3% | 205,600 |
| 2022/02/17 | 1,128 | 1,128 | 1,102 | 1,108 | -9 | -0.8% | 187,100 |
| 2022/02/16 | 1,108 | 1,120 | 1,108 | 1,117 | +19 | +1.7% | 241,600 |
| 2022/02/15 | 1,096 | 1,109 | 1,094 | 1,098 | +2 | +0.2% | 260,700 |
| 2022/02/14 | 1,108 | 1,110 | 1,091 | 1,096 | -22 | -2% | 237,200 |
| 2022/02/10 | 1,136 | 1,136 | 1,115 | 1,118 | -4 | -0.4% | 166,800 |
| 2022/02/09 | 1,126 | 1,128 | 1,119 | 1,122 | -3 | -0.3% | 180,900 |
| 2022/02/08 | 1,144 | 1,150 | 1,120 | 1,125 | -3 | -0.3% | 155,000 |
| 2022/02/07 | 1,130 | 1,140 | 1,120 | 1,128 | -14 | -1.2% | 122,900 |
| 2022/02/04 | 1,127 | 1,145 | 1,127 | 1,142 | +14 | +1.2% | 142,800 |
| 2022/02/03 | 1,127 | 1,138 | 1,127 | 1,128 | -6 | -0.5% | 132,800 |
| 2022/02/02 | 1,109 | 1,135 | 1,109 | 1,134 | +21 | +1.9% | 204,600 |
| 2022/02/01 | 1,117 | 1,129 | 1,113 | 1,113 | -12 | -1.1% | 224,800 |
| 2022/01/31 | 1,120 | 1,130 | 1,107 | 1,125 | -5 | -0.4% | 186,200 |
| 2022/01/28 | 1,115 | 1,130 | 1,113 | 1,130 | +26 | +2.4% | 367,500 |
| 2022/01/27 | 1,129 | 1,139 | 1,097 | 1,104 | -13 | -1.2% | 236,100 |
| 2022/01/26 | 1,130 | 1,134 | 1,117 | 1,117 | -14 | -1.2% | 172,600 |
| 2022/01/25 | 1,125 | 1,136 | 1,115 | 1,131 | ±0 | ±0% | 226,000 |
| 2022/01/24 | 1,108 | 1,133 | 1,106 | 1,131 | +22 | +2% | 185,700 |
| 2022/01/21 | 1,101 | 1,114 | 1,097 | 1,109 | -5 | -0.4% | 188,400 |
| 2022/01/20 | 1,100 | 1,127 | 1,100 | 1,114 | +11 | +1% | 224,400 |
| 2022/01/19 | 1,112 | 1,123 | 1,101 | 1,103 | -16 | -1.4% | 290,000 |
| 2022/01/18 | 1,134 | 1,136 | 1,116 | 1,119 | -15 | -1.3% | 162,500 |
| 2022/01/17 | 1,137 | 1,148 | 1,130 | 1,134 | +8 | +0.7% | 123,100 |
| 2022/01/14 | 1,167 | 1,167 | 1,119 | 1,126 | -50 | -4.3% | 420,800 |
| 2022/01/13 | 1,189 | 1,191 | 1,173 | 1,176 | -15 | -1.3% | 174,600 |
| 2022/01/12 | 1,183 | 1,195 | 1,183 | 1,191 | +14 | +1.2% | 153,700 |
| 2022/01/11 | 1,178 | 1,183 | 1,167 | 1,177 | ±0 | ±0% | 143,000 |
| 2022/01/07 | 1,189 | 1,198 | 1,174 | 1,177 | ±0 | ±0% | 176,500 |
| 2022/01/06 | 1,177 | 1,196 | 1,175 | 1,177 | -9 | -0.8% | 211,500 |
| 2022/01/05 | 1,185 | 1,191 | 1,174 | 1,186 | +13 | +1.1% | 228,900 |
| 2022/01/04 | 1,163 | 1,175 | 1,149 | 1,173 | +17 | +1.5% | 185,900 |
| 2021/12/30 | 1,155 | 1,167 | 1,152 | 1,156 | -10 | -0.9% | 127,100 |
| 2021/12/29 | 1,170 | 1,178 | 1,161 | 1,166 | -13 | -1.1% | 138,300 |
| 2021/12/28 | 1,167 | 1,183 | 1,167 | 1,179 | +14 | +1.2% | 181,800 |
| 2021/12/27 | 1,171 | 1,177 | 1,165 | 1,165 | -11 | -0.9% | 131,700 |
| 2021/12/24 | 1,183 | 1,183 | 1,175 | 1,176 | +1 | +0.1% | 99,300 |
| 2021/12/23 | 1,171 | 1,180 | 1,171 | 1,175 | +3 | +0.3% | 97,300 |
| 2021/12/22 | 1,182 | 1,186 | 1,167 | 1,172 | -8 | -0.7% | 113,700 |
| 2021/12/21 | 1,179 | 1,186 | 1,170 | 1,180 | +17 | +1.5% | 197,100 |
851～
900
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
