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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,520 | 1,533.5 | 1,520 | 1,530 | +10 | +0.7% | 156,200 |
| 2024/11/29 | 1,515.5 | 1,526.5 | 1,515.5 | 1,520 | -0.5 | ±0% | 111,100 |
| 2024/11/28 | 1,514.5 | 1,523 | 1,512 | 1,520.5 | +2.5 | +0.2% | 176,400 |
| 2024/11/27 | 1,515 | 1,520 | 1,505 | 1,518 | -0.5 | ±0% | 160,000 |
| 2024/11/26 | 1,514.5 | 1,523.5 | 1,505 | 1,518.5 | ±0 | ±0% | 233,200 |
| 2024/11/25 | 1,526 | 1,526.5 | 1,514.5 | 1,518.5 | +11.5 | +0.8% | 181,100 |
| 2024/11/22 | 1,503 | 1,514 | 1,502 | 1,507 | +4 | +0.3% | 192,900 |
| 2024/11/21 | 1,505 | 1,512 | 1,501 | 1,503 | -8.5 | -0.6% | 209,700 |
| 2024/11/20 | 1,511 | 1,523 | 1,510 | 1,511.5 | -3 | -0.2% | 118,500 |
| 2024/11/19 | 1,520 | 1,529.5 | 1,514.5 | 1,514.5 | -5.5 | -0.4% | 119,200 |
| 2024/11/18 | 1,513 | 1,531.5 | 1,510 | 1,520 | ±0 | ±0% | 101,900 |
| 2024/11/15 | 1,521.5 | 1,530 | 1,512.5 | 1,520 | +8 | +0.5% | 128,700 |
| 2024/11/14 | 1,528 | 1,532 | 1,512 | 1,512 | -19.5 | -1.3% | 135,000 |
| 2024/11/13 | 1,536.5 | 1,540.5 | 1,527 | 1,531.5 | -6.5 | -0.4% | 155,300 |
| 2024/11/12 | 1,540.5 | 1,551.5 | 1,531 | 1,538 | -3 | -0.2% | 185,600 |
| 2024/11/11 | 1,543.5 | 1,549 | 1,535.5 | 1,541 | -6 | -0.4% | 127,500 |
| 2024/11/08 | 1,565 | 1,569 | 1,545.5 | 1,547 | -15 | -1% | 142,700 |
| 2024/11/07 | 1,545 | 1,565.5 | 1,539.5 | 1,562 | +27 | +1.8% | 181,600 |
| 2024/11/06 | 1,543 | 1,559 | 1,530.5 | 1,535 | +5 | +0.3% | 199,300 |
| 2024/11/05 | 1,540 | 1,542.5 | 1,525.5 | 1,530 | ±0 | ±0% | 233,400 |
| 2024/11/01 | 1,530 | 1,557.5 | 1,525 | 1,530 | -37.5 | -2.4% | 213,700 |
| 2024/10/31 | 1,588.5 | 1,599.5 | 1,523 | 1,567.5 | -6 | -0.4% | 344,100 |
| 2024/10/30 | 1,578.5 | 1,588.5 | 1,573.5 | 1,573.5 | -5 | -0.3% | 502,400 |
| 2024/10/29 | 1,579 | 1,581 | 1,564 | 1,578.5 | +11 | +0.7% | 190,700 |
| 2024/10/28 | 1,560 | 1,578 | 1,548 | 1,567.5 | ±0 | ±0% | 168,900 |
| 2024/10/25 | 1,581.5 | 1,581.5 | 1,557 | 1,567.5 | -14.5 | -0.9% | 182,600 |
| 2024/10/24 | 1,577.5 | 1,582 | 1,565.5 | 1,582 | -1 | -0.1% | 161,600 |
| 2024/10/23 | 1,591 | 1,596 | 1,580.5 | 1,583 | -8.5 | -0.5% | 120,700 |
| 2024/10/22 | 1,600.5 | 1,603.5 | 1,586 | 1,591.5 | -18.5 | -1.1% | 180,600 |
| 2024/10/21 | 1,620 | 1,620 | 1,600.5 | 1,610 | -8 | -0.5% | 181,200 |
| 2024/10/18 | 1,625.5 | 1,629.5 | 1,609 | 1,618 | -5 | -0.3% | 134,800 |
| 2024/10/17 | 1,637 | 1,640 | 1,622.5 | 1,623 | -14 | -0.9% | 110,700 |
| 2024/10/16 | 1,669 | 1,680 | 1,637 | 1,637 | -32.5 | -1.9% | 149,800 |
| 2024/10/15 | 1,680 | 1,690 | 1,669.5 | 1,669.5 | +3 | +0.2% | 278,100 |
| 2024/10/11 | 1,669.5 | 1,675 | 1,663.5 | 1,666.5 | -3 | -0.2% | 255,800 |
| 2024/10/10 | 1,671.5 | 1,673 | 1,661 | 1,669.5 | +13 | +0.8% | 139,100 |
| 2024/10/09 | 1,651.5 | 1,668 | 1,651.5 | 1,656.5 | +2.5 | +0.2% | 169,900 |
| 2024/10/08 | 1,638 | 1,659 | 1,637.5 | 1,654 | -9 | -0.5% | 143,500 |
| 2024/10/07 | 1,671.5 | 1,678 | 1,663 | 1,663 | +12 | +0.7% | 224,500 |
| 2024/10/04 | 1,630 | 1,657.5 | 1,630 | 1,651 | +19.5 | +1.2% | 180,600 |
| 2024/10/03 | 1,654.5 | 1,663 | 1,631.5 | 1,631.5 | +8.5 | +0.5% | 145,800 |
| 2024/10/02 | 1,624 | 1,649 | 1,619.5 | 1,623 | -0.5 | ±0% | 133,400 |
| 2024/10/01 | 1,612.5 | 1,630 | 1,612.5 | 1,623.5 | +8 | +0.5% | 117,900 |
| 2024/09/30 | 1,593 | 1,626.5 | 1,588 | 1,615.5 | -29 | -1.8% | 202,800 |
| 2024/09/27 | 1,650 | 1,653.5 | 1,630.5 | 1,644.5 | -1 | -0.1% | 143,400 |
| 2024/09/26 | 1,620 | 1,647 | 1,615.5 | 1,645.5 | +43 | +2.7% | 316,900 |
| 2024/09/25 | 1,593 | 1,607.5 | 1,578.5 | 1,602.5 | +7 | +0.4% | 136,600 |
| 2024/09/24 | 1,607.5 | 1,607.5 | 1,584 | 1,595.5 | +2.5 | +0.2% | 151,500 |
| 2024/09/20 | 1,615 | 1,620 | 1,581 | 1,593 | -18.5 | -1.1% | 455,100 |
| 2024/09/19 | 1,595 | 1,614 | 1,591.5 | 1,611.5 | +27 | +1.7% | 208,100 |
101～
150
件表示中 / 3692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 | 134,800円 | -1.6% | +0.7% | 4.82% | 11.38倍 | 0.70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 |
| ａｒｔｉｅｎｃｅ | 290,700円 | +5.4% | 0.0% | 3.44% | 8.34倍 | 0.56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 |
| 日曹達 | 268,300円 | -0.9% | -24.0% | 4.47% | 11.73倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| ノエビアＨＤ | 419,000円 | +0.3% | +0.9% | 5.37% | 17.89倍 | 2.68倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| クレハ | 252,200円 | -10.1% | -24.5% | 3.44% | 17.92倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
