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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,515 | 1,522 | 1,505 | 1,517.5 | +8 | +0.5% | 134,600 |
| 2025/08/20 | 1,510 | 1,519.5 | 1,509 | 1,509.5 | ±0 | ±0% | 227,000 |
| 2025/08/19 | 1,499.5 | 1,509.5 | 1,499 | 1,509.5 | +10 | +0.7% | 143,900 |
| 2025/08/18 | 1,486 | 1,502.5 | 1,483 | 1,499.5 | +6 | +0.4% | 199,000 |
| 2025/08/15 | 1,484 | 1,495.5 | 1,477 | 1,493.5 | +14.5 | +1% | 213,800 |
| 2025/08/14 | 1,479 | 1,482.5 | 1,471 | 1,479 | -5.5 | -0.4% | 148,600 |
| 2025/08/13 | 1,483 | 1,489 | 1,477 | 1,484.5 | +1.5 | +0.1% | 184,100 |
| 2025/08/12 | 1,486 | 1,493.5 | 1,483 | 1,483 | -4.5 | -0.3% | 195,700 |
| 2025/08/08 | 1,470 | 1,488.5 | 1,468 | 1,487.5 | +17.5 | +1.2% | 250,700 |
| 2025/08/07 | 1,465 | 1,478 | 1,462 | 1,470 | +5 | +0.3% | 231,800 |
| 2025/08/06 | 1,462 | 1,470.5 | 1,459 | 1,465 | +4 | +0.3% | 238,500 |
| 2025/08/05 | 1,459 | 1,471 | 1,450 | 1,461 | +2.5 | +0.2% | 238,100 |
| 2025/08/04 | 1,455 | 1,458.5 | 1,433.5 | 1,458.5 | -14 | -1% | 349,800 |
| 2025/08/01 | 1,498.5 | 1,500.5 | 1,461 | 1,472.5 | -11.5 | -0.8% | 481,400 |
| 2025/07/31 | 1,485.5 | 1,497.5 | 1,443 | 1,484 | -5 | -0.3% | 1,407,700 |
| 2025/07/30 | 1,457.5 | 1,490 | 1,457 | 1,489 | +7.5 | +0.5% | 999,300 |
| 2025/07/29 | 1,472.5 | 1,494 | 1,472 | 1,481.5 | -6.5 | -0.4% | 305,900 |
| 2025/07/28 | 1,483.5 | 1,492 | 1,479 | 1,488 | +3 | +0.2% | 204,900 |
| 2025/07/25 | 1,475 | 1,485.5 | 1,466 | 1,485 | +8 | +0.5% | 273,700 |
| 2025/07/24 | 1,467 | 1,478 | 1,465 | 1,477 | +8.5 | +0.6% | 242,500 |
| 2025/07/23 | 1,468 | 1,475 | 1,462 | 1,468.5 | +10.5 | +0.7% | 295,900 |
| 2025/07/22 | 1,452 | 1,467.5 | 1,450 | 1,458 | +12 | +0.8% | 181,700 |
| 2025/07/18 | 1,439.5 | 1,449 | 1,437 | 1,446 | +6.5 | +0.5% | 168,500 |
| 2025/07/17 | 1,431 | 1,440 | 1,427.5 | 1,439.5 | +6 | +0.4% | 137,100 |
| 2025/07/16 | 1,435.5 | 1,441 | 1,431.5 | 1,433.5 | -4 | -0.3% | 142,900 |
| 2025/07/15 | 1,432 | 1,442 | 1,431.5 | 1,437.5 | -0.5 | ±0% | 135,100 |
| 2025/07/14 | 1,433 | 1,441.5 | 1,428 | 1,438 | +5 | +0.3% | 194,700 |
| 2025/07/11 | 1,436 | 1,444 | 1,431.5 | 1,433 | +7 | +0.5% | 204,500 |
| 2025/07/10 | 1,430 | 1,433 | 1,420 | 1,426 | -4 | -0.3% | 210,300 |
| 2025/07/09 | 1,425 | 1,443.5 | 1,425 | 1,430 | +6 | +0.4% | 262,100 |
| 2025/07/08 | 1,404.5 | 1,429 | 1,404 | 1,424 | +9.5 | +0.7% | 342,700 |
| 2025/07/07 | 1,423.5 | 1,427 | 1,412.5 | 1,414.5 | -15 | -1% | 169,000 |
| 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 |
1～
50
件表示中 / 3767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 | 151,700円 | -3.0% | -7.5% | 4.28% | 13.34倍 | 0.78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 |
| クレハ | 364,000円 | +1.8% | +37.0% | 6.02% | 13.91倍 | 0.66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 |
| 中国塗 | 321,500円 | +1.4% | +0.1% | 3.02% | 14.50倍 | 1.91倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 高砂香 | 846,000円 | +0.4% | -15.1% | 2.84% | 14.09倍 | 1.14倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 扶桑化学 | 465,000円 | +4.6% | -16.7% | 1.63% | 17.45倍 | 1.58倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム
