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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/18 | 1,590 | 1,597.5 | 1,567 | 1,584.5 | +8 | +0.5% | 170,000 |
| 2024/09/17 | 1,590 | 1,590 | 1,552.5 | 1,576.5 | +8 | +0.5% | 185,200 |
| 2024/09/13 | 1,591 | 1,595 | 1,565.5 | 1,568.5 | -15.5 | -1% | 308,500 |
| 2024/09/12 | 1,579 | 1,595 | 1,569.5 | 1,584 | +32.5 | +2.1% | 175,400 |
| 2024/09/11 | 1,565.5 | 1,589 | 1,538 | 1,551.5 | -38 | -2.4% | 210,600 |
| 2024/09/10 | 1,575 | 1,590 | 1,573 | 1,589.5 | +13.5 | +0.9% | 246,300 |
| 2024/09/09 | 1,556 | 1,578 | 1,541 | 1,576 | -18.5 | -1.2% | 156,600 |
| 2024/09/06 | 1,599 | 1,612 | 1,585.5 | 1,594.5 | +9 | +0.6% | 204,700 |
| 2024/09/05 | 1,584 | 1,598.5 | 1,568.5 | 1,585.5 | +13 | +0.8% | 110,400 |
| 2024/09/04 | 1,570.5 | 1,601.5 | 1,567 | 1,572.5 | -38 | -2.4% | 190,700 |
| 2024/09/03 | 1,598 | 1,624 | 1,598 | 1,610.5 | +18 | +1.1% | 161,900 |
| 2024/09/02 | 1,585 | 1,593.5 | 1,568.5 | 1,592.5 | +12.5 | +0.8% | 169,300 |
| 2024/08/30 | 1,601 | 1,604 | 1,575.5 | 1,580 | -12 | -0.8% | 184,900 |
| 2024/08/29 | 1,581 | 1,605.5 | 1,580.5 | 1,592 | +19.5 | +1.2% | 182,900 |
| 2024/08/28 | 1,572 | 1,592 | 1,566.5 | 1,572.5 | -18 | -1.1% | 95,100 |
| 2024/08/27 | 1,570 | 1,590.5 | 1,570 | 1,590.5 | +26.5 | +1.7% | 95,900 |
| 2024/08/26 | 1,582 | 1,585 | 1,561 | 1,564 | -15.5 | -1% | 155,600 |
| 2024/08/23 | 1,575 | 1,593 | 1,570.5 | 1,579.5 | +4.5 | +0.3% | 90,500 |
| 2024/08/22 | 1,573 | 1,580.5 | 1,563 | 1,575 | +5.5 | +0.4% | 88,000 |
| 2024/08/21 | 1,560 | 1,583 | 1,560 | 1,569.5 | -8 | -0.5% | 117,800 |
| 2024/08/20 | 1,570 | 1,585.5 | 1,567.5 | 1,577.5 | +10.5 | +0.7% | 175,300 |
| 2024/08/19 | 1,547 | 1,599 | 1,538.5 | 1,567 | +27.5 | +1.8% | 321,400 |
| 2024/08/16 | 1,530 | 1,549 | 1,526 | 1,539.5 | +28.5 | +1.9% | 123,100 |
| 2024/08/15 | 1,517 | 1,527 | 1,503 | 1,511 | +8 | +0.5% | 172,200 |
| 2024/08/14 | 1,528.5 | 1,534 | 1,494 | 1,503 | -36 | -2.3% | 236,800 |
201～
250
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 | 153,000円 | -3.0% | -7.5% | 4.25% | 13.45倍 | 0.79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 | 365,500円 | +1.8% | +37.0% | 5.99% | 13.97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 | 322,500円 | +1.4% | +0.1% | 3.01% | 14.55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 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39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 | 467,000円 | +4.6% | -16.7% | 1.63% | 17.53倍 | 1.59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
