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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,567 | 1,570.5 | 1,541 | 1,556 | -4 | -0.3% | 172,100 |
| 2024/07/03 | 1,540.5 | 1,568 | 1,537.5 | 1,560 | +27 | +1.8% | 335,500 |
| 2024/07/02 | 1,532 | 1,541 | 1,528.5 | 1,533 | -7.5 | -0.5% | 203,400 |
| 2024/07/01 | 1,535 | 1,546 | 1,528.5 | 1,540.5 | +26 | +1.7% | 266,100 |
| 2024/06/28 | 1,511 | 1,519.5 | 1,508.5 | 1,514.5 | +8 | +0.5% | 174,700 |
| 2024/06/27 | 1,501 | 1,510.5 | 1,497 | 1,506.5 | -22 | -1.4% | 180,800 |
| 2024/06/26 | 1,535.5 | 1,541.5 | 1,526.5 | 1,528.5 | -15.5 | -1% | 397,400 |
| 2024/06/25 | 1,531 | 1,544.5 | 1,529 | 1,544 | +13 | +0.8% | 176,300 |
| 2024/06/24 | 1,523 | 1,535 | 1,517 | 1,531 | +15 | +1% | 191,500 |
| 2024/06/21 | 1,516 | 1,526.5 | 1,504 | 1,516 | +11 | +0.7% | 937,500 |
| 2024/06/20 | 1,505 | 1,509 | 1,498 | 1,505 | +12 | +0.8% | 190,600 |
| 2024/06/19 | 1,492 | 1,515.5 | 1,492 | 1,493 | +2 | +0.1% | 180,300 |
| 2024/06/18 | 1,486.5 | 1,498.5 | 1,486.5 | 1,491 | +11.5 | +0.8% | 199,200 |
| 2024/06/17 | 1,485 | 1,485.5 | 1,466 | 1,479.5 | -11.5 | -0.8% | 220,100 |
| 2024/06/14 | 1,461 | 1,500 | 1,461 | 1,491 | +26 | +1.8% | 236,400 |
| 2024/06/13 | 1,494 | 1,506 | 1,465 | 1,465 | -29 | -1.9% | 203,000 |
| 2024/06/12 | 1,488 | 1,495 | 1,486 | 1,494 | +6.5 | +0.4% | 166,100 |
| 2024/06/11 | 1,508.5 | 1,509.5 | 1,487 | 1,487.5 | -27 | -1.8% | 265,000 |
| 2024/06/10 | 1,498 | 1,515 | 1,498 | 1,514.5 | +18 | +1.2% | 127,000 |
| 2024/06/07 | 1,491 | 1,500 | 1,490 | 1,496.5 | -0.5 | ±0% | 141,600 |
| 2024/06/06 | 1,505 | 1,506.5 | 1,490 | 1,497 | -5.5 | -0.4% | 219,800 |
| 2024/06/05 | 1,511 | 1,513.5 | 1,500.5 | 1,502.5 | -23.5 | -1.5% | 266,300 |
| 2024/06/04 | 1,538 | 1,542 | 1,520 | 1,526 | -20.5 | -1.3% | 187,500 |
| 2024/06/03 | 1,553 | 1,560 | 1,537.5 | 1,546.5 | +6.5 | +0.4% | 218,700 |
| 2024/05/31 | 1,518 | 1,545.5 | 1,518 | 1,540 | +32.5 | +2.2% | 281,900 |
| 2024/05/30 | 1,505 | 1,511 | 1,491.5 | 1,507.5 | -9.5 | -0.6% | 250,300 |
| 2024/05/29 | 1,522 | 1,534 | 1,516 | 1,517 | -13.5 | -0.9% | 149,800 |
| 2024/05/28 | 1,538 | 1,538 | 1,527 | 1,530.5 | -2 | -0.1% | 140,100 |
| 2024/05/27 | 1,552.5 | 1,552.5 | 1,520.5 | 1,532.5 | -7 | -0.5% | 150,200 |
| 2024/05/24 | 1,532 | 1,554 | 1,525 | 1,539.5 | -14 | -0.9% | 250,100 |
| 2024/05/23 | 1,558 | 1,565 | 1,532 | 1,553.5 | -6.5 | -0.4% | 148,600 |
| 2024/05/22 | 1,565 | 1,582.5 | 1,558.5 | 1,560 | -7.5 | -0.5% | 161,800 |
| 2024/05/21 | 1,559 | 1,583.5 | 1,559 | 1,567.5 | -11 | -0.7% | 147,600 |
| 2024/05/20 | 1,570.5 | 1,589 | 1,567.5 | 1,578.5 | +2 | +0.1% | 135,900 |
| 2024/05/17 | 1,562 | 1,582 | 1,560.5 | 1,576.5 | -1.5 | -0.1% | 112,600 |
| 2024/05/16 | 1,600 | 1,600 | 1,571 | 1,578 | -24.5 | -1.5% | 131,600 |
| 2024/05/15 | 1,608.5 | 1,613 | 1,598 | 1,602.5 | -7 | -0.4% | 96,300 |
| 2024/05/14 | 1,630 | 1,630 | 1,593.5 | 1,609.5 | -18 | -1.1% | 144,700 |
| 2024/05/13 | 1,625 | 1,631 | 1,612 | 1,627.5 | +6.5 | +0.4% | 114,700 |
| 2024/05/10 | 1,620 | 1,639 | 1,611 | 1,621 | -4.5 | -0.3% | 149,500 |
| 2024/05/09 | 1,620.5 | 1,646 | 1,616 | 1,625.5 | +9.5 | +0.6% | 191,000 |
| 2024/05/08 | 1,603 | 1,623.5 | 1,603 | 1,616 | +8 | +0.5% | 234,500 |
| 2024/05/07 | 1,610 | 1,624.5 | 1,605 | 1,608 | +6.5 | +0.4% | 218,600 |
| 2024/05/02 | 1,607.5 | 1,609.5 | 1,583.5 | 1,601.5 | +11.5 | +0.7% | 239,400 |
| 2024/05/01 | 1,570 | 1,602 | 1,570 | 1,590 | +1.5 | +0.1% | 189,000 |
| 2024/04/30 | 1,620 | 1,620 | 1,573 | 1,588.5 | -17.5 | -1.1% | 292,600 |
| 2024/04/26 | 1,596 | 1,621 | 1,578 | 1,606 | +24 | +1.5% | 494,200 |
| 2024/04/25 | 1,583 | 1,593.5 | 1,569.5 | 1,582 | -5.5 | -0.3% | 195,000 |
| 2024/04/24 | 1,591 | 1,592.5 | 1,568 | 1,587.5 | +1.5 | +0.1% | 169,200 |
| 2024/04/23 | 1,602 | 1,604.5 | 1,579.5 | 1,586 | -16.5 | -1% | 197,200 |
201～
250
件表示中 / 3691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 | 291,200円 | +5.4% | 0.0% | 3.43% | 8.36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 | 0.79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 | 2.67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 | 252,500円 | -10.1% | -24.5% | 3.43% | 17.94倍 | 0.59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
