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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,431.5 | 1,432 | 1,423.5 | 1,429.5 | +3.5 | +0.2% | 233,000 |
| 2025/07/03 | 1,415 | 1,427.5 | 1,413 | 1,426 | +11 | +0.8% | 209,600 |
| 2025/07/02 | 1,401 | 1,420 | 1,401 | 1,415 | +14 | +1% | 225,000 |
| 2025/07/01 | 1,393.5 | 1,406.5 | 1,393.5 | 1,401 | +3.5 | +0.3% | 201,000 |
| 2025/06/30 | 1,400 | 1,407 | 1,397.5 | 1,397.5 | -2 | -0.1% | 372,300 |
| 2025/06/27 | 1,388.5 | 1,402 | 1,386 | 1,399.5 | -16.5 | -1.2% | 255,100 |
| 2025/06/26 | 1,396 | 1,416 | 1,396 | 1,416 | +13 | +0.9% | 363,700 |
| 2025/06/25 | 1,401.5 | 1,405 | 1,396.5 | 1,403 | +1.5 | +0.1% | 222,300 |
| 2025/06/24 | 1,415 | 1,419 | 1,401.5 | 1,401.5 | +1 | +0.1% | 196,700 |
| 2025/06/23 | 1,410.5 | 1,411 | 1,399.5 | 1,400.5 | -15 | -1.1% | 187,200 |
| 2025/06/20 | 1,417 | 1,428 | 1,415.5 | 1,415.5 | ±0 | ±0% | 281,600 |
| 2025/06/19 | 1,421.5 | 1,424 | 1,414.5 | 1,415.5 | -6 | -0.4% | 173,000 |
| 2025/06/18 | 1,412.5 | 1,424.5 | 1,412.5 | 1,421.5 | +7.5 | +0.5% | 155,600 |
| 2025/06/17 | 1,411 | 1,418.5 | 1,411 | 1,414 | +2 | +0.1% | 107,800 |
| 2025/06/16 | 1,415 | 1,421 | 1,410.5 | 1,412 | -0.5 | ±0% | 180,000 |
| 2025/06/13 | 1,420 | 1,420 | 1,409 | 1,412.5 | -12.5 | -0.9% | 273,200 |
| 2025/06/12 | 1,435 | 1,447.5 | 1,424 | 1,425 | -15 | -1% | 198,900 |
| 2025/06/11 | 1,428.5 | 1,442 | 1,420 | 1,440 | +27.5 | +1.9% | 280,600 |
| 2025/06/10 | 1,418 | 1,432.5 | 1,412.5 | 1,412.5 | +3.5 | +0.2% | 320,600 |
| 2025/06/09 | 1,416.5 | 1,419 | 1,405.5 | 1,409 | +4.5 | +0.3% | 138,500 |
| 2025/06/06 | 1,404.5 | 1,413 | 1,404.5 | 1,404.5 | +4.5 | +0.3% | 141,400 |
| 2025/06/05 | 1,405 | 1,412 | 1,400 | 1,400 | -9.5 | -0.7% | 168,700 |
| 2025/06/04 | 1,415 | 1,420 | 1,405 | 1,409.5 | ±0 | ±0% | 296,200 |
| 2025/06/03 | 1,403.5 | 1,416 | 1,396 | 1,409.5 | +9 | +0.6% | 316,700 |
| 2025/06/02 | 1,399 | 1,411 | 1,396.5 | 1,400.5 | -2 | -0.1% | 214,000 |
| 2025/05/30 | 1,399 | 1,408 | 1,396 | 1,402.5 | -2.5 | -0.2% | 237,000 |
| 2025/05/29 | 1,401 | 1,410.5 | 1,400 | 1,405 | +4 | +0.3% | 195,400 |
| 2025/05/28 | 1,399.5 | 1,411 | 1,399.5 | 1,401 | +8.5 | +0.6% | 233,700 |
| 2025/05/27 | 1,380.5 | 1,394.5 | 1,380.5 | 1,392.5 | +13.5 | +1% | 171,700 |
| 2025/05/26 | 1,380.5 | 1,385 | 1,375 | 1,379 | +5 | +0.4% | 232,000 |
| 2025/05/23 | 1,359 | 1,380.5 | 1,359 | 1,374 | +12 | +0.9% | 332,700 |
| 2025/05/22 | 1,360 | 1,370 | 1,355 | 1,362 | -17.5 | -1.3% | 285,200 |
| 2025/05/21 | 1,381.5 | 1,384.5 | 1,367.5 | 1,379.5 | +8.5 | +0.6% | 204,900 |
| 2025/05/20 | 1,395 | 1,397 | 1,366 | 1,371 | -26 | -1.9% | 219,700 |
| 2025/05/19 | 1,389 | 1,397 | 1,382 | 1,397 | +8 | +0.6% | 179,200 |
| 2025/05/16 | 1,384 | 1,391 | 1,370.5 | 1,389 | +2 | +0.1% | 173,200 |
| 2025/05/15 | 1,375 | 1,392.5 | 1,373 | 1,387 | +2 | +0.1% | 237,100 |
| 2025/05/14 | 1,382 | 1,393 | 1,367 | 1,385 | +2.5 | +0.2% | 230,300 |
| 2025/05/13 | 1,385.5 | 1,395.5 | 1,379.5 | 1,382.5 | +5 | +0.4% | 249,300 |
| 2025/05/12 | 1,372 | 1,377.5 | 1,363.5 | 1,377.5 | +10.5 | +0.8% | 158,900 |
| 2025/05/09 | 1,362.5 | 1,371 | 1,357 | 1,367 | +14 | +1% | 159,400 |
| 2025/05/08 | 1,347 | 1,354 | 1,341 | 1,353 | +3 | +0.2% | 188,500 |
| 2025/05/07 | 1,345 | 1,353.5 | 1,339.5 | 1,350 | +2 | +0.1% | 169,500 |
| 2025/05/02 | 1,331.5 | 1,353 | 1,328 | 1,348 | +10.5 | +0.8% | 247,100 |
| 2025/05/01 | 1,342 | 1,343 | 1,330.5 | 1,337.5 | -4 | -0.3% | 213,900 |
| 2025/04/30 | 1,365 | 1,365.5 | 1,326 | 1,341.5 | -3 | -0.2% | 288,300 |
| 2025/04/28 | 1,379.5 | 1,382 | 1,333.5 | 1,344.5 | -17.5 | -1.3% | 444,100 |
| 2025/04/25 | 1,376.5 | 1,376.5 | 1,360.5 | 1,362 | +5 | +0.4% | 302,000 |
| 2025/04/24 | 1,359 | 1,367 | 1,353.5 | 1,357 | +9 | +0.7% | 159,200 |
| 2025/04/23 | 1,352.5 | 1,361.5 | 1,348 | 1,348 | +8.5 | +0.6% | 194,900 |
1～
50
件表示中 / 3735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 | 142,900円 | -1.6% | +0.7% | 4.55% | 12.02倍 | 0.73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 |
| パーカライ | 130,900円 | -1.0% | -7.2% | 3.82% | 12.28倍 | 0.76倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| 上村工業 | 926,000円 | -1.5% | -22.4% | 2.48% | 14.29倍 | 1.41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 |
| クレハ | 319,500円 | +1.8% | +37.0% | 6.76% | 12.21倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| ａｒｔｉｅｎｃｅ | 305,500円 | +5.4% | 0.0% | 3.27% | 8.62倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
