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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,222 | 1,225 | 1,214 | 1,219 | -4 | -0.3% | 91,200 |
| 2023/05/10 | 1,218 | 1,231 | 1,218 | 1,223 | +4 | +0.3% | 148,600 |
| 2023/05/09 | 1,209 | 1,225 | 1,208 | 1,219 | +5 | +0.4% | 148,900 |
| 2023/05/08 | 1,204 | 1,225 | 1,203 | 1,214 | +10 | +0.8% | 195,600 |
| 2023/05/02 | 1,215 | 1,221 | 1,196 | 1,204 | -8 | -0.7% | 136,100 |
| 2023/05/01 | 1,176 | 1,218 | 1,176 | 1,212 | +42 | +3.6% | 318,700 |
| 2023/04/28 | 1,232 | 1,244 | 1,163 | 1,170 | -46 | -3.8% | 614,800 |
| 2023/04/27 | 1,202 | 1,216 | 1,202 | 1,216 | -2 | -0.2% | 117,000 |
| 2023/04/26 | 1,230 | 1,230 | 1,215 | 1,218 | -20 | -1.6% | 155,500 |
| 2023/04/25 | 1,237 | 1,249 | 1,236 | 1,238 | +9 | +0.7% | 195,300 |
| 2023/04/24 | 1,233 | 1,240 | 1,229 | 1,229 | -2 | -0.2% | 87,300 |
| 2023/04/21 | 1,227 | 1,239 | 1,226 | 1,231 | +4 | +0.3% | 82,600 |
| 2023/04/20 | 1,232 | 1,235 | 1,226 | 1,227 | -7 | -0.6% | 140,600 |
| 2023/04/19 | 1,234 | 1,238 | 1,228 | 1,234 | ±0 | ±0% | 134,200 |
| 2023/04/18 | 1,229 | 1,242 | 1,226 | 1,234 | +6 | +0.5% | 208,400 |
| 2023/04/17 | 1,219 | 1,228 | 1,215 | 1,228 | +11 | +0.9% | 113,000 |
| 2023/04/14 | 1,220 | 1,224 | 1,214 | 1,217 | +9 | +0.7% | 115,300 |
| 2023/04/13 | 1,208 | 1,211 | 1,198 | 1,208 | -1 | -0.1% | 170,800 |
| 2023/04/12 | 1,199 | 1,211 | 1,197 | 1,209 | +18 | +1.5% | 152,200 |
| 2023/04/11 | 1,204 | 1,207 | 1,190 | 1,191 | +2 | +0.2% | 140,400 |
| 2023/04/10 | 1,191 | 1,193 | 1,177 | 1,189 | +9 | +0.8% | 103,800 |
| 2023/04/07 | 1,167 | 1,183 | 1,166 | 1,180 | +14 | +1.2% | 128,100 |
| 2023/04/06 | 1,181 | 1,181 | 1,162 | 1,166 | -29 | -2.4% | 190,000 |
| 2023/04/05 | 1,217 | 1,222 | 1,194 | 1,195 | -41 | -3.3% | 152,400 |
| 2023/04/04 | 1,246 | 1,247 | 1,230 | 1,236 | -13 | -1% | 226,700 |
| 2023/04/03 | 1,238 | 1,251 | 1,231 | 1,249 | +17 | +1.4% | 111,000 |
| 2023/03/31 | 1,226 | 1,237 | 1,224 | 1,232 | +9 | +0.7% | 146,600 |
| 2023/03/30 | 1,227 | 1,232 | 1,216 | 1,223 | -5 | -0.4% | 169,400 |
| 2023/03/29 | 1,205 | 1,229 | 1,201 | 1,228 | +37 | +3.1% | 236,000 |
| 2023/03/28 | 1,210 | 1,212 | 1,181 | 1,191 | -6 | -0.5% | 144,700 |
| 2023/03/27 | 1,205 | 1,205 | 1,192 | 1,197 | +9 | +0.8% | 102,700 |
| 2023/03/24 | 1,194 | 1,195 | 1,183 | 1,188 | -6 | -0.5% | 122,000 |
| 2023/03/23 | 1,176 | 1,194 | 1,172 | 1,194 | -4 | -0.3% | 125,000 |
| 2023/03/22 | 1,228 | 1,228 | 1,198 | 1,198 | ±0 | ±0% | 160,800 |
| 2023/03/20 | 1,197 | 1,206 | 1,189 | 1,198 | -7 | -0.6% | 170,500 |
| 2023/03/17 | 1,225 | 1,227 | 1,202 | 1,205 | -8 | -0.7% | 259,100 |
| 2023/03/16 | 1,199 | 1,216 | 1,198 | 1,213 | -15 | -1.2% | 179,800 |
| 2023/03/15 | 1,212 | 1,235 | 1,211 | 1,228 | +29 | +2.4% | 129,800 |
| 2023/03/14 | 1,220 | 1,229 | 1,179 | 1,199 | -58 | -4.6% | 369,600 |
| 2023/03/13 | 1,283 | 1,284 | 1,247 | 1,257 | -35 | -2.7% | 185,500 |
| 2023/03/10 | 1,297 | 1,309 | 1,281 | 1,292 | -25 | -1.9% | 372,000 |
| 2023/03/09 | 1,311 | 1,323 | 1,311 | 1,317 | +10 | +0.8% | 145,800 |
| 2023/03/08 | 1,291 | 1,310 | 1,286 | 1,307 | +14 | +1.1% | 182,900 |
| 2023/03/07 | 1,290 | 1,307 | 1,289 | 1,293 | +6 | +0.5% | 210,500 |
| 2023/03/06 | 1,289 | 1,290 | 1,276 | 1,287 | -2 | -0.2% | 187,600 |
| 2023/03/03 | 1,277 | 1,290 | 1,270 | 1,289 | +14 | +1.1% | 228,900 |
| 2023/03/02 | 1,285 | 1,292 | 1,268 | 1,275 | +6 | +0.5% | 218,200 |
| 2023/03/01 | 1,253 | 1,276 | 1,253 | 1,269 | +16 | +1.3% | 204,500 |
| 2023/02/28 | 1,269 | 1,275 | 1,253 | 1,253 | -15 | -1.2% | 260,000 |
| 2023/02/27 | 1,255 | 1,273 | 1,252 | 1,268 | +23 | +1.8% | 196,200 |
251～
300
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
