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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,450 | 1,464.5 | 1,440 | 1,464.5 | +8.5 | +0.6% | 391,700 |
| 2025/03/26 | 1,457.5 | 1,457.5 | 1,442 | 1,456 | -1.5 | -0.1% | 345,500 |
| 2025/03/25 | 1,433 | 1,462 | 1,431 | 1,457.5 | +24.5 | +1.7% | 297,900 |
| 2025/03/24 | 1,439 | 1,440 | 1,421.5 | 1,433 | -6 | -0.4% | 272,400 |
| 2025/03/21 | 1,429 | 1,449.5 | 1,427 | 1,439 | +6.5 | +0.5% | 271,600 |
| 2025/03/19 | 1,416 | 1,438 | 1,416 | 1,432.5 | +11 | +0.8% | 247,700 |
| 2025/03/18 | 1,418 | 1,431 | 1,417 | 1,421.5 | +15.5 | +1.1% | 297,100 |
| 2025/03/17 | 1,400 | 1,408.5 | 1,399.5 | 1,406 | +7 | +0.5% | 292,300 |
| 2025/03/14 | 1,391 | 1,403.5 | 1,389 | 1,399 | +6 | +0.4% | 291,400 |
| 2025/03/13 | 1,395 | 1,402 | 1,390.5 | 1,393 | -5.5 | -0.4% | 200,000 |
| 2025/03/12 | 1,382 | 1,401 | 1,378.5 | 1,398.5 | +1 | +0.1% | 281,200 |
| 2025/03/11 | 1,395 | 1,398 | 1,384 | 1,397.5 | -5.5 | -0.4% | 323,600 |
| 2025/03/10 | 1,411.5 | 1,413 | 1,402 | 1,403 | -4 | -0.3% | 202,400 |
| 2025/03/07 | 1,410 | 1,415 | 1,397 | 1,407 | -4 | -0.3% | 255,000 |
| 2025/03/06 | 1,404.5 | 1,415 | 1,403.5 | 1,411 | +16.5 | +1.2% | 243,800 |
| 2025/03/05 | 1,404.5 | 1,404.5 | 1,392.5 | 1,394.5 | -5.5 | -0.4% | 227,800 |
| 2025/03/04 | 1,407.5 | 1,411 | 1,389.5 | 1,400 | -7.5 | -0.5% | 245,700 |
| 2025/03/03 | 1,399 | 1,412 | 1,398.5 | 1,407.5 | +21 | +1.5% | 253,800 |
| 2025/02/28 | 1,394.5 | 1,398 | 1,381.5 | 1,386.5 | -8 | -0.6% | 259,200 |
| 2025/02/27 | 1,392 | 1,397.5 | 1,385 | 1,394.5 | +8.5 | +0.6% | 181,100 |
| 2025/02/26 | 1,385 | 1,389.5 | 1,376 | 1,386 | -4 | -0.3% | 259,700 |
| 2025/02/25 | 1,391 | 1,396 | 1,385.5 | 1,390 | -6.5 | -0.5% | 173,300 |
| 2025/02/21 | 1,396 | 1,403.5 | 1,385.5 | 1,396.5 | -4.5 | -0.3% | 250,900 |
| 2025/02/20 | 1,405 | 1,407.5 | 1,396 | 1,401 | -6 | -0.4% | 324,300 |
| 2025/02/19 | 1,430 | 1,430 | 1,407 | 1,407 | -19 | -1.3% | 201,200 |
| 2025/02/18 | 1,412.5 | 1,432.5 | 1,408 | 1,426 | +13.5 | +1% | 269,500 |
| 2025/02/17 | 1,439 | 1,441.5 | 1,412 | 1,412.5 | -25.5 | -1.8% | 315,400 |
| 2025/02/14 | 1,450.5 | 1,463.5 | 1,427.5 | 1,438 | -29.5 | -2% | 323,200 |
| 2025/02/13 | 1,470 | 1,540.5 | 1,421.5 | 1,467.5 | +23 | +1.6% | 809,100 |
| 2025/02/12 | 1,445 | 1,451.5 | 1,429 | 1,444.5 | +16.5 | +1.2% | 450,100 |
| 2025/02/10 | 1,435.5 | 1,435.5 | 1,428 | 1,428 | +2.5 | +0.2% | 166,900 |
| 2025/02/07 | 1,419 | 1,431.5 | 1,417 | 1,425.5 | +6.5 | +0.5% | 182,900 |
| 2025/02/06 | 1,406 | 1,419 | 1,403.5 | 1,419 | +12.5 | +0.9% | 308,800 |
| 2025/02/05 | 1,415.5 | 1,416.5 | 1,402.5 | 1,406.5 | -10 | -0.7% | 315,500 |
| 2025/02/04 | 1,427 | 1,432 | 1,407.5 | 1,416.5 | -2.5 | -0.2% | 376,400 |
| 2025/02/03 | 1,430 | 1,440 | 1,413.5 | 1,419 | -23 | -1.6% | 592,000 |
| 2025/01/31 | 1,458 | 1,459 | 1,435.5 | 1,442 | -10.5 | -0.7% | 256,700 |
| 2025/01/30 | 1,445.5 | 1,452.5 | 1,439 | 1,452.5 | -1.5 | -0.1% | 487,500 |
| 2025/01/29 | 1,451 | 1,458 | 1,451 | 1,454 | +3.5 | +0.2% | 193,000 |
| 2025/01/28 | 1,456 | 1,460.5 | 1,448 | 1,450.5 | -14.5 | -1% | 254,700 |
| 2025/01/27 | 1,467.5 | 1,467.5 | 1,454 | 1,465 | +17 | +1.2% | 176,600 |
| 2025/01/24 | 1,450 | 1,458 | 1,444 | 1,448 | +5 | +0.3% | 249,400 |
| 2025/01/23 | 1,435.5 | 1,445.5 | 1,433 | 1,443 | +0.5 | ±0% | 272,700 |
| 2025/01/22 | 1,440 | 1,445.5 | 1,436 | 1,442.5 | +2.5 | +0.2% | 180,900 |
| 2025/01/21 | 1,440.5 | 1,444.5 | 1,435.5 | 1,440 | +5.5 | +0.4% | 216,800 |
| 2025/01/20 | 1,429 | 1,434.5 | 1,424 | 1,434.5 | +17 | +1.2% | 253,800 |
| 2025/01/17 | 1,419 | 1,426.5 | 1,407 | 1,417.5 | -14.5 | -1% | 388,700 |
| 2025/01/16 | 1,434 | 1,438.5 | 1,423 | 1,432 | -2.5 | -0.2% | 251,600 |
| 2025/01/15 | 1,444.5 | 1,448.5 | 1,427 | 1,434.5 | -10.5 | -0.7% | 266,300 |
| 2025/01/14 | 1,460 | 1,460 | 1,434 | 1,445 | -20.5 | -1.4% | 374,000 |
101～
150
件表示中 / 3767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 | 151,900円 | -3.0% | -7.5% | 4.28% | 13.35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 |
| クレハ | 363,000円 | +1.8% | +37.0% | 6.03% | 13.87倍 | 0.66倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 中国塗 | 323,000円 | +1.4% | +0.1% | 3.00% | 14.57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 | 854,000円 | +0.4% | -15.1% | 2.81% | 14.22倍 | 1.15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 | 462,500円 | +4.6% | -16.7% | 1.64% | 17.36倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
