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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,525 | 1,549.5 | 1,522 | 1,542.5 | +19 | +1.2% | 496,200 |
| 2024/02/20 | 1,525 | 1,535 | 1,504 | 1,523.5 | +3.5 | +0.2% | 281,600 |
| 2024/02/19 | 1,556 | 1,558 | 1,513.5 | 1,520 | -36.5 | -2.3% | 486,700 |
| 2024/02/16 | 1,557 | 1,567 | 1,547.5 | 1,556.5 | +7.5 | +0.5% | 397,000 |
| 2024/02/15 | 1,586.5 | 1,586.5 | 1,536.5 | 1,549 | -12 | -0.8% | 520,900 |
| 2024/02/14 | 1,548 | 1,591 | 1,537 | 1,561 | +12.5 | +0.8% | 965,300 |
| 2024/02/13 | 1,537 | 1,711.5 | 1,525.5 | 1,548.5 | +31.5 | +2.1% | 1,126,300 |
| 2024/02/09 | 1,499 | 1,526 | 1,498 | 1,517 | -1 | -0.1% | 213,900 |
| 2024/02/08 | 1,545 | 1,545 | 1,506.5 | 1,518 | -21.5 | -1.4% | 235,000 |
| 2024/02/07 | 1,529.5 | 1,546.5 | 1,524 | 1,539.5 | +6.5 | +0.4% | 192,600 |
| 2024/02/06 | 1,520.5 | 1,548.5 | 1,515 | 1,533 | +15 | +1% | 356,100 |
| 2024/02/05 | 1,501.5 | 1,523.5 | 1,496 | 1,518 | +20.5 | +1.4% | 366,300 |
| 2024/02/02 | 1,485 | 1,509.5 | 1,484.5 | 1,497.5 | +21.5 | +1.5% | 477,700 |
| 2024/02/01 | 1,409 | 1,483 | 1,409 | 1,476 | +56 | +3.9% | 543,000 |
| 2024/01/31 | 1,368.5 | 1,431.5 | 1,367.5 | 1,420 | +42.5 | +3.1% | 915,600 |
| 2024/01/30 | 1,375 | 1,379.5 | 1,369.5 | 1,377.5 | +6 | +0.4% | 629,000 |
| 2024/01/29 | 1,357 | 1,372.5 | 1,357 | 1,371.5 | +14 | +1% | 263,600 |
| 2024/01/26 | 1,358 | 1,364 | 1,352.5 | 1,357.5 | -4.5 | -0.3% | 290,800 |
| 2024/01/25 | 1,356.5 | 1,366.5 | 1,356.5 | 1,362 | +3 | +0.2% | 170,600 |
| 2024/01/24 | 1,353 | 1,364.5 | 1,351 | 1,359 | +8.5 | +0.6% | 189,500 |
| 2024/01/23 | 1,350 | 1,359 | 1,347.5 | 1,350.5 | -5 | -0.4% | 335,800 |
| 2024/01/22 | 1,350 | 1,357.5 | 1,349.5 | 1,355.5 | +9 | +0.7% | 139,800 |
| 2024/01/19 | 1,340.5 | 1,351.5 | 1,340.5 | 1,346.5 | +10 | +0.7% | 218,300 |
| 2024/01/18 | 1,329 | 1,341.5 | 1,328 | 1,336.5 | +4 | +0.3% | 289,100 |
| 2024/01/17 | 1,338.5 | 1,348.5 | 1,332.5 | 1,332.5 | -3 | -0.2% | 293,000 |
| 2024/01/16 | 1,348 | 1,352 | 1,335.5 | 1,335.5 | -19 | -1.4% | 268,800 |
| 2024/01/15 | 1,340 | 1,361.5 | 1,335.5 | 1,354.5 | +15 | +1.1% | 187,700 |
| 2024/01/12 | 1,354 | 1,354 | 1,336 | 1,339.5 | -17.5 | -1.3% | 459,100 |
| 2024/01/11 | 1,361.5 | 1,367 | 1,354.5 | 1,357 | +3 | +0.2% | 218,000 |
| 2024/01/10 | 1,347 | 1,363 | 1,342.5 | 1,354 | +4 | +0.3% | 238,900 |
| 2024/01/09 | 1,341 | 1,357.5 | 1,336 | 1,350 | +7.5 | +0.6% | 382,000 |
| 2024/01/05 | 1,361 | 1,366.5 | 1,338 | 1,342.5 | -18 | -1.3% | 188,500 |
| 2024/01/04 | 1,352 | 1,363.5 | 1,340 | 1,360.5 | -11.5 | -0.8% | 267,200 |
| 2023/12/29 | 1,345.5 | 1,372 | 1,345.5 | 1,372 | +26.5 | +2% | 217,100 |
| 2023/12/28 | 1,325 | 1,354.5 | 1,322.5 | 1,345.5 | -9 | -0.7% | 178,600 |
| 2023/12/27 | 1,350.5 | 1,358.5 | 1,350.5 | 1,354.5 | +8.5 | +0.6% | 268,700 |
| 2023/12/26 | 1,348.5 | 1,350 | 1,339.5 | 1,346 | +1 | +0.1% | 235,200 |
| 2023/12/25 | 1,333.5 | 1,347 | 1,331.5 | 1,345 | +24.5 | +1.9% | 163,600 |
| 2023/12/22 | 1,301.5 | 1,321.5 | 1,301.5 | 1,320.5 | +19 | +1.5% | 139,700 |
| 2023/12/21 | 1,311 | 1,316 | 1,297.5 | 1,301.5 | -11 | -0.8% | 212,700 |
| 2023/12/20 | 1,300 | 1,322 | 1,300 | 1,312.5 | +11.5 | +0.9% | 204,900 |
| 2023/12/19 | 1,288 | 1,303 | 1,283.5 | 1,301 | +10.5 | +0.8% | 245,000 |
| 2023/12/18 | 1,288 | 1,292 | 1,277 | 1,290.5 | -2 | -0.2% | 151,800 |
| 2023/12/15 | 1,288.5 | 1,297.5 | 1,284.5 | 1,292.5 | +3.5 | +0.3% | 224,300 |
| 2023/12/14 | 1,292 | 1,298 | 1,282.5 | 1,289 | -3 | -0.2% | 169,100 |
| 2023/12/13 | 1,291 | 1,296.5 | 1,287.5 | 1,292 | -3 | -0.2% | 207,100 |
| 2023/12/12 | 1,325 | 1,325 | 1,295 | 1,295 | -18 | -1.4% | 195,100 |
| 2023/12/11 | 1,309.5 | 1,317.5 | 1,302.5 | 1,313 | +8 | +0.6% | 195,500 |
| 2023/12/08 | 1,313.5 | 1,329 | 1,302 | 1,305 | -18 | -1.4% | 369,600 |
| 2023/12/07 | 1,321.5 | 1,339 | 1,321.5 | 1,323 | -21.5 | -1.6% | 182,800 |
51～
100
件表示中 / 3450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 | 161,600円 | +5.6% | +4.8% | 3.59% | 16.25倍 | 0.87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 |
| エフピコ | 263,100円 | +6.3% | +7.3% | 2.17% | 17.55倍 | 1.47倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| デンカ | 230,400円 | -6.8% | -89.3% | 4.34% | 18.05倍 | 0.64倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 上村工業 | 1,004,000円 | -8.8% | -18.3% | 1.79% | 18.42倍 | 1.89倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 太陽ＨＤ | 309,500円 | +7.7% | +2.8% | 2.58% | 14.42倍 | 1.72倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
