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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,337.5 | 1,349.5 | 1,332.5 | 1,343 | -6 | -0.4% | 178,600 |
| 2023/09/21 | 1,349 | 1,363 | 1,342.5 | 1,349 | ±0 | ±0% | 156,100 |
| 2023/09/20 | 1,387.5 | 1,388 | 1,348 | 1,349 | -39 | -2.8% | 352,700 |
| 2023/09/19 | 1,408 | 1,413.5 | 1,377 | 1,388 | -7 | -0.5% | 379,500 |
| 2023/09/15 | 1,393 | 1,407 | 1,386.5 | 1,395 | +19.5 | +1.4% | 295,100 |
| 2023/09/14 | 1,372.5 | 1,378.5 | 1,368.5 | 1,375.5 | +9 | +0.7% | 247,300 |
| 2023/09/13 | 1,384.5 | 1,384.5 | 1,364.5 | 1,366.5 | -18 | -1.3% | 355,800 |
| 2023/09/12 | 1,380.5 | 1,391.5 | 1,374 | 1,384.5 | +8 | +0.6% | 193,500 |
| 2023/09/11 | 1,380.5 | 1,392.5 | 1,368 | 1,376.5 | +9.5 | +0.7% | 172,300 |
| 2023/09/08 | 1,374 | 1,389 | 1,363 | 1,367 | -21.5 | -1.5% | 323,500 |
| 2023/09/07 | 1,389 | 1,401 | 1,386 | 1,388.5 | -9.5 | -0.7% | 206,300 |
| 2023/09/06 | 1,395 | 1,404 | 1,391 | 1,398 | -4 | -0.3% | 199,100 |
| 2023/09/05 | 1,412.5 | 1,412.5 | 1,390.5 | 1,402 | -11.5 | -0.8% | 210,900 |
| 2023/09/04 | 1,407 | 1,413.5 | 1,396 | 1,413.5 | +6.5 | +0.5% | 272,100 |
| 2023/09/01 | 1,389 | 1,412 | 1,386 | 1,407 | +18 | +1.3% | 225,000 |
| 2023/08/31 | 1,383 | 1,396 | 1,375.5 | 1,389 | +5.5 | +0.4% | 282,300 |
| 2023/08/30 | 1,378 | 1,388.5 | 1,375.5 | 1,383.5 | +5.5 | +0.4% | 140,700 |
| 2023/08/29 | 1,380 | 1,386.5 | 1,371 | 1,378 | -1.5 | -0.1% | 100,300 |
| 2023/08/28 | 1,373.5 | 1,387 | 1,372.5 | 1,379.5 | +19 | +1.4% | 128,700 |
| 2023/08/25 | 1,366 | 1,369 | 1,354.5 | 1,360.5 | -5.5 | -0.4% | 148,500 |
| 2023/08/24 | 1,356 | 1,369 | 1,354.5 | 1,366 | +1.5 | +0.1% | 108,800 |
| 2023/08/23 | 1,333 | 1,365 | 1,330 | 1,364.5 | +28 | +2.1% | 148,700 |
| 2023/08/22 | 1,317 | 1,336.5 | 1,310.5 | 1,336.5 | +22 | +1.7% | 132,400 |
| 2023/08/21 | 1,313.5 | 1,320.5 | 1,304 | 1,314.5 | +1 | +0.1% | 110,300 |
| 2023/08/18 | 1,317.5 | 1,317.5 | 1,306 | 1,313.5 | -13 | -1% | 140,000 |
| 2023/08/17 | 1,316.5 | 1,329 | 1,298 | 1,326.5 | +9.5 | +0.7% | 331,100 |
| 2023/08/16 | 1,323 | 1,333 | 1,313.5 | 1,317 | -16.5 | -1.2% | 295,400 |
| 2023/08/15 | 1,352.5 | 1,356 | 1,333 | 1,333.5 | -24.5 | -1.8% | 197,000 |
| 2023/08/14 | 1,361.5 | 1,369.5 | 1,349.5 | 1,358 | +2.5 | +0.2% | 132,300 |
| 2023/08/10 | 1,343 | 1,385.5 | 1,343 | 1,355.5 | +7.5 | +0.6% | 799,100 |
| 2023/08/09 | 1,336 | 1,356 | 1,336 | 1,348 | +4 | +0.3% | 346,500 |
| 2023/08/08 | 1,339 | 1,355 | 1,334.5 | 1,344 | +4 | +0.3% | 358,800 |
| 2023/08/07 | 1,364.5 | 1,367.5 | 1,339.5 | 1,340 | -30 | -2.2% | 606,900 |
| 2023/08/04 | 1,320 | 1,375.5 | 1,309 | 1,370 | +44.5 | +3.4% | 1,156,700 |
| 2023/08/03 | 1,340.5 | 1,341 | 1,302.5 | 1,325.5 | -38 | -2.8% | 426,600 |
| 2023/08/02 | 1,350 | 1,372 | 1,332 | 1,363.5 | -4.5 | -0.3% | 365,500 |
| 2023/08/01 | 1,340.5 | 1,396 | 1,338 | 1,368 | +21.5 | +1.6% | 537,900 |
| 2023/07/31 | 1,313 | 1,352 | 1,266 | 1,346.5 | +47 | +3.6% | 724,400 |
| 2023/07/28 | 1,280 | 1,300.5 | 1,275 | 1,299.5 | +6 | +0.5% | 401,800 |
| 2023/07/27 | 1,288 | 1,293.5 | 1,280.5 | 1,293.5 | +0.5 | ±0% | 181,100 |
| 2023/07/26 | 1,297 | 1,299.5 | 1,287 | 1,293 | -3 | -0.2% | 258,700 |
| 2023/07/25 | 1,288 | 1,298.5 | 1,285 | 1,296 | +8 | +0.6% | 142,100 |
| 2023/07/24 | 1,294.5 | 1,295.5 | 1,281 | 1,288 | +8 | +0.6% | 176,700 |
| 2023/07/21 | 1,295 | 1,295 | 1,279 | 1,280 | -5.5 | -0.4% | 153,600 |
| 2023/07/20 | 1,294.5 | 1,304 | 1,282.5 | 1,285.5 | -8 | -0.6% | 134,500 |
| 2023/07/19 | 1,297.5 | 1,300 | 1,284.5 | 1,293.5 | +13.5 | +1.1% | 192,300 |
| 2023/07/18 | 1,269.5 | 1,282.5 | 1,266 | 1,280 | +14.5 | +1.1% | 166,300 |
| 2023/07/14 | 1,278 | 1,282 | 1,262 | 1,265.5 | -8 | -0.6% | 388,800 |
| 2023/07/13 | 1,277 | 1,281.5 | 1,271.5 | 1,273.5 | -4.5 | -0.4% | 198,200 |
| 2023/07/12 | 1,296 | 1,296 | 1,277.5 | 1,278 | -9 | -0.7% | 149,700 |
151～
200
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
