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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,302 | 1,306.5 | 1,287 | 1,287 | -12.5 | -1% | 187,600 |
| 2023/07/10 | 1,304 | 1,317.5 | 1,299 | 1,299.5 | +3.5 | +0.3% | 245,300 |
| 2023/07/07 | 1,297.5 | 1,307 | 1,292 | 1,296 | -9 | -0.7% | 245,100 |
| 2023/07/06 | 1,297.5 | 1,309 | 1,296.5 | 1,305 | -4.5 | -0.3% | 144,600 |
| 2023/07/05 | 1,295.5 | 1,315 | 1,293.5 | 1,309.5 | +4.5 | +0.3% | 155,500 |
| 2023/07/04 | 1,314.5 | 1,320 | 1,305 | 1,305 | -18 | -1.4% | 202,100 |
| 2023/07/03 | 1,301.5 | 1,331.5 | 1,301.5 | 1,323 | +35 | +2.7% | 217,600 |
| 2023/06/30 | 1,298.5 | 1,303.5 | 1,279.5 | 1,288 | -10.5 | -0.8% | 196,200 |
| 2023/06/29 | 1,305.5 | 1,312 | 1,292 | 1,298.5 | -17 | -1.3% | 174,300 |
| 2023/06/28 | 1,304.5 | 1,317 | 1,301.5 | 1,315.5 | +20.5 | +1.6% | 198,500 |
| 2023/06/27 | 1,301.5 | 1,305 | 1,285.5 | 1,295 | -2 | -0.2% | 85,400 |
| 2023/06/26 | 1,294 | 1,310 | 1,287 | 1,297 | +6.5 | +0.5% | 87,600 |
| 2023/06/23 | 1,299.5 | 1,311 | 1,285.5 | 1,290.5 | -9 | -0.7% | 144,600 |
| 2023/06/22 | 1,295 | 1,308 | 1,295 | 1,299.5 | +9.5 | +0.7% | 174,500 |
| 2023/06/21 | 1,281 | 1,295 | 1,280.5 | 1,290 | +1.5 | +0.1% | 189,900 |
| 2023/06/20 | 1,283 | 1,288.5 | 1,276.5 | 1,288.5 | -2.5 | -0.2% | 152,400 |
| 2023/06/19 | 1,292.5 | 1,296.5 | 1,282 | 1,291 | +6 | +0.5% | 145,700 |
| 2023/06/16 | 1,286.5 | 1,297 | 1,282 | 1,285 | -10.5 | -0.8% | 270,100 |
| 2023/06/15 | 1,299 | 1,312 | 1,287 | 1,295.5 | -4 | -0.3% | 233,400 |
| 2023/06/14 | 1,299 | 1,303 | 1,292 | 1,299.5 | +15.5 | +1.2% | 167,000 |
| 2023/06/13 | 1,277 | 1,291 | 1,274 | 1,284 | +7 | +0.5% | 196,400 |
| 2023/06/12 | 1,278.5 | 1,282.5 | 1,272.5 | 1,277 | -1.5 | -0.1% | 165,100 |
| 2023/06/09 | 1,274.5 | 1,280.5 | 1,263.5 | 1,278.5 | +9 | +0.7% | 282,000 |
| 2023/06/08 | 1,283 | 1,292.5 | 1,259 | 1,269.5 | -2.5 | -0.2% | 196,300 |
| 2023/06/07 | 1,285.5 | 1,296 | 1,268 | 1,272 | -5 | -0.4% | 258,000 |
| 2023/06/06 | 1,257 | 1,281 | 1,252.5 | 1,277 | +13.5 | +1.1% | 154,800 |
| 2023/06/05 | 1,254 | 1,269.5 | 1,254 | 1,263.5 | +25.5 | +2.1% | 185,500 |
| 2023/06/02 | 1,211 | 1,241 | 1,209 | 1,238 | +28 | +2.3% | 141,800 |
| 2023/06/01 | 1,192 | 1,211 | 1,190 | 1,210 | +9 | +0.7% | 145,900 |
| 2023/05/31 | 1,220 | 1,220 | 1,200 | 1,201 | -34 | -2.8% | 259,100 |
| 2023/05/30 | 1,235 | 1,239 | 1,227 | 1,235 | -3 | -0.2% | 121,300 |
| 2023/05/29 | 1,236 | 1,250 | 1,235 | 1,238 | +8 | +0.7% | 149,900 |
| 2023/05/26 | 1,247 | 1,253 | 1,229 | 1,230 | -27 | -2.1% | 171,100 |
| 2023/05/25 | 1,248 | 1,263 | 1,240 | 1,257 | +7 | +0.6% | 190,400 |
| 2023/05/24 | 1,242 | 1,253 | 1,242 | 1,250 | +7 | +0.6% | 93,400 |
| 2023/05/23 | 1,249 | 1,259 | 1,235 | 1,243 | -4 | -0.3% | 175,000 |
| 2023/05/22 | 1,255 | 1,258 | 1,239 | 1,247 | -8 | -0.6% | 127,700 |
| 2023/05/19 | 1,270 | 1,273 | 1,251 | 1,255 | -14 | -1.1% | 118,400 |
| 2023/05/18 | 1,261 | 1,269 | 1,251 | 1,269 | +20 | +1.6% | 197,500 |
| 2023/05/17 | 1,256 | 1,260 | 1,243 | 1,249 | -12 | -1% | 118,400 |
| 2023/05/16 | 1,252 | 1,261 | 1,244 | 1,261 | +15 | +1.2% | 196,300 |
| 2023/05/15 | 1,234 | 1,247 | 1,234 | 1,246 | +19 | +1.5% | 173,800 |
| 2023/05/12 | 1,219 | 1,230 | 1,217 | 1,227 | +8 | +0.7% | 141,400 |
201～
250
件表示中 / 3457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 | 157,600円 | +5.6% | +4.8% | 3.68% | 15.84倍 | 0.85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 | 326,000円 | +5.6% | +4.8% | 2.76% | 17.29倍 | 0.70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 |
| 太陽ＨＤ | 321,500円 | +7.7% | +2.8% | 2.49% | 14.98倍 | 1.79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 |
| 上村工業 | 1,001,000円 | +1.1% | -14.5% | 2.00% | 16.61倍 | 1.74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 |
| ノエビアＨＤ | 527,000円 | +0.7% | +0.9% | 4.17% | 23.08倍 | 3.73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 |
市場注目の銘柄
チャート関連のコラム
