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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,249 | 1,258 | 1,237 | 1,245 | -4 | -0.3% | 261,700 |
2023/02/22 | 1,254 | 1,265 | 1,242 | 1,249 | ±0 | ±0% | 257,100 |
2023/02/21 | 1,224 | 1,261 | 1,220 | 1,249 | +24 | +2% | 263,700 |
2023/02/20 | 1,197 | 1,232 | 1,195 | 1,225 | +39 | +3.3% | 295,200 |
2023/02/17 | 1,162 | 1,192 | 1,159 | 1,186 | +23 | +2% | 142,800 |
2023/02/16 | 1,168 | 1,178 | 1,161 | 1,163 | +1 | +0.1% | 110,600 |
2023/02/15 | 1,165 | 1,179 | 1,155 | 1,162 | -2 | -0.2% | 145,500 |
2023/02/14 | 1,154 | 1,171 | 1,148 | 1,164 | +18 | +1.6% | 177,800 |
2023/02/13 | 1,180 | 1,186 | 1,126 | 1,146 | -33 | -2.8% | 274,300 |
2023/02/10 | 1,146 | 1,250 | 1,145 | 1,179 | +18 | +1.6% | 514,700 |
2023/02/09 | 1,131 | 1,166 | 1,131 | 1,161 | +24 | +2.1% | 144,000 |
2023/02/08 | 1,136 | 1,145 | 1,135 | 1,137 | +4 | +0.4% | 88,500 |
2023/02/07 | 1,140 | 1,142 | 1,132 | 1,133 | -5 | -0.4% | 99,900 |
2023/02/06 | 1,143 | 1,147 | 1,130 | 1,138 | +6 | +0.5% | 161,700 |
2023/02/03 | 1,133 | 1,139 | 1,125 | 1,132 | -17 | -1.5% | 132,200 |
2023/02/02 | 1,180 | 1,181 | 1,148 | 1,149 | -30 | -2.5% | 156,700 |
2023/02/01 | 1,179 | 1,187 | 1,176 | 1,179 | +4 | +0.3% | 109,300 |
2023/01/31 | 1,176 | 1,183 | 1,173 | 1,175 | +6 | +0.5% | 106,100 |
2023/01/30 | 1,172 | 1,178 | 1,162 | 1,169 | -3 | -0.3% | 294,200 |
2023/01/27 | 1,178 | 1,179 | 1,166 | 1,172 | -3 | -0.3% | 88,300 |
2023/01/26 | 1,178 | 1,179 | 1,168 | 1,175 | ±0 | ±0% | 91,100 |
2023/01/25 | 1,160 | 1,176 | 1,159 | 1,175 | +11 | +0.9% | 86,900 |
2023/01/24 | 1,157 | 1,166 | 1,151 | 1,164 | +12 | +1% | 150,700 |
2023/01/23 | 1,147 | 1,155 | 1,137 | 1,152 | +12 | +1.1% | 124,500 |
2023/01/20 | 1,136 | 1,149 | 1,129 | 1,140 | ±0 | ±0% | 132,100 |
2023/01/19 | 1,135 | 1,144 | 1,129 | 1,140 | +24 | +2.2% | 194,900 |
2023/01/18 | 1,114 | 1,133 | 1,106 | 1,116 | +5 | +0.5% | 200,400 |
2023/01/17 | 1,097 | 1,111 | 1,095 | 1,111 | +18 | +1.6% | 105,300 |
2023/01/16 | 1,103 | 1,106 | 1,093 | 1,093 | -16 | -1.4% | 109,900 |
2023/01/13 | 1,111 | 1,119 | 1,106 | 1,109 | -4 | -0.4% | 138,200 |
2023/01/12 | 1,114 | 1,118 | 1,110 | 1,113 | -3 | -0.3% | 90,000 |
2023/01/11 | 1,114 | 1,118 | 1,112 | 1,116 | +8 | +0.7% | 107,600 |
2023/01/10 | 1,117 | 1,122 | 1,104 | 1,108 | -5 | -0.4% | 133,600 |
2023/01/06 | 1,104 | 1,115 | 1,099 | 1,113 | +9 | +0.8% | 152,300 |
2023/01/05 | 1,101 | 1,106 | 1,091 | 1,104 | +2 | +0.2% | 133,800 |
2023/01/04 | 1,108 | 1,112 | 1,101 | 1,102 | -10 | -0.9% | 143,700 |
2022/12/30 | 1,109 | 1,121 | 1,109 | 1,112 | +3 | +0.3% | 145,500 |
2022/12/29 | 1,095 | 1,109 | 1,090 | 1,109 | -13 | -1.2% | 189,000 |
2022/12/28 | 1,124 | 1,128 | 1,120 | 1,122 | -7 | -0.6% | 158,700 |
2022/12/27 | 1,134 | 1,137 | 1,126 | 1,129 | -5 | -0.4% | 65,100 |
2022/12/26 | 1,133 | 1,136 | 1,127 | 1,134 | +12 | +1.1% | 102,900 |
2022/12/23 | 1,121 | 1,125 | 1,118 | 1,122 | -1 | -0.1% | 125,400 |
2022/12/22 | 1,111 | 1,125 | 1,110 | 1,123 | +16 | +1.4% | 143,900 |
2022/12/21 | 1,110 | 1,122 | 1,107 | 1,107 | -6 | -0.5% | 168,800 |
2022/12/20 | 1,129 | 1,132 | 1,104 | 1,113 | -10 | -0.9% | 158,400 |
2022/12/19 | 1,121 | 1,130 | 1,121 | 1,123 | -6 | -0.5% | 67,000 |
2022/12/16 | 1,134 | 1,143 | 1,124 | 1,129 | -11 | -1% | 240,900 |
2022/12/15 | 1,134 | 1,150 | 1,134 | 1,140 | +3 | +0.3% | 105,500 |
2022/12/14 | 1,138 | 1,140 | 1,132 | 1,137 | +7 | +0.6% | 78,800 |
2022/12/13 | 1,141 | 1,143 | 1,130 | 1,130 | ±0 | ±0% | 109,600 |
301~
350
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 | 156,700円 | +5.6% | +4.8% | 3.70% | 15.75倍 | 0.84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 | 328,500円 | +5.6% | +4.8% | 2.74% | 17.42倍 | 0.71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 | 318,000円 | +7.7% | +2.8% | 2.52% | 14.82倍 | 1.77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 | 1,008,000円 | +1.1% | -14.5% | 1.98% | 16.73倍 | 1.75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