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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,620 | 1,639 | 1,611 | 1,621 | -4.5 | -0.3% | 149,500 |
| 2024/05/09 | 1,620.5 | 1,646 | 1,616 | 1,625.5 | +9.5 | +0.6% | 191,000 |
| 2024/05/08 | 1,603 | 1,623.5 | 1,603 | 1,616 | +8 | +0.5% | 234,500 |
| 2024/05/07 | 1,610 | 1,624.5 | 1,605 | 1,608 | +6.5 | +0.4% | 218,600 |
| 2024/05/02 | 1,607.5 | 1,609.5 | 1,583.5 | 1,601.5 | +11.5 | +0.7% | 239,400 |
| 2024/05/01 | 1,570 | 1,602 | 1,570 | 1,590 | +1.5 | +0.1% | 189,000 |
| 2024/04/30 | 1,620 | 1,620 | 1,573 | 1,588.5 | -17.5 | -1.1% | 292,600 |
| 2024/04/26 | 1,596 | 1,621 | 1,578 | 1,606 | +24 | +1.5% | 494,200 |
| 2024/04/25 | 1,583 | 1,593.5 | 1,569.5 | 1,582 | -5.5 | -0.3% | 195,000 |
| 2024/04/24 | 1,591 | 1,592.5 | 1,568 | 1,587.5 | +1.5 | +0.1% | 169,200 |
| 2024/04/23 | 1,602 | 1,604.5 | 1,579.5 | 1,586 | -16.5 | -1% | 197,200 |
| 2024/04/22 | 1,605.5 | 1,605.5 | 1,587.5 | 1,602.5 | +28.5 | +1.8% | 129,300 |
| 2024/04/19 | 1,600 | 1,603 | 1,556 | 1,574 | -37 | -2.3% | 231,100 |
| 2024/04/18 | 1,600 | 1,619.5 | 1,580.5 | 1,611 | +20.5 | +1.3% | 157,700 |
| 2024/04/17 | 1,620 | 1,620 | 1,581.5 | 1,590.5 | -18 | -1.1% | 144,200 |
| 2024/04/16 | 1,637.5 | 1,637.5 | 1,599.5 | 1,608.5 | -45 | -2.7% | 226,500 |
| 2024/04/15 | 1,640 | 1,653.5 | 1,628 | 1,653.5 | +6.5 | +0.4% | 267,400 |
| 2024/04/12 | 1,643 | 1,657 | 1,637.5 | 1,647 | +7 | +0.4% | 192,900 |
| 2024/04/11 | 1,627 | 1,646.5 | 1,616 | 1,640 | -6 | -0.4% | 177,900 |
| 2024/04/10 | 1,627 | 1,650 | 1,624.5 | 1,646 | +19 | +1.2% | 235,200 |
| 2024/04/09 | 1,601.5 | 1,629 | 1,601.5 | 1,627 | +30 | +1.9% | 204,400 |
| 2024/04/08 | 1,597.5 | 1,602 | 1,586.5 | 1,597 | +12 | +0.8% | 181,700 |
| 2024/04/05 | 1,576.5 | 1,587 | 1,565.5 | 1,585 | -5.5 | -0.3% | 170,400 |
| 2024/04/04 | 1,600 | 1,602.5 | 1,580 | 1,590.5 | +6 | +0.4% | 266,800 |
| 2024/04/03 | 1,566 | 1,591 | 1,565.5 | 1,584.5 | +7.5 | +0.5% | 193,700 |
| 2024/04/02 | 1,584.5 | 1,590.5 | 1,565 | 1,577 | -5 | -0.3% | 192,000 |
| 2024/04/01 | 1,603 | 1,608 | 1,574.5 | 1,582 | -13 | -0.8% | 220,400 |
| 2024/03/29 | 1,581 | 1,607 | 1,576 | 1,595 | +14 | +0.9% | 157,400 |
| 2024/03/28 | 1,597 | 1,625.5 | 1,575 | 1,581 | -29 | -1.8% | 225,500 |
| 2024/03/27 | 1,595 | 1,624 | 1,595 | 1,610 | +23.5 | +1.5% | 309,100 |
| 2024/03/26 | 1,607 | 1,617.5 | 1,579.5 | 1,586.5 | -15.5 | -1% | 219,500 |
| 2024/03/25 | 1,610 | 1,619.5 | 1,586 | 1,602 | -11.5 | -0.7% | 251,700 |
| 2024/03/22 | 1,596 | 1,626.5 | 1,585.5 | 1,613.5 | +44.5 | +2.8% | 538,800 |
| 2024/03/21 | 1,577 | 1,588 | 1,568.5 | 1,569 | ±0 | ±0% | 231,500 |
| 2024/03/19 | 1,548.5 | 1,575 | 1,542.5 | 1,569 | +20.5 | +1.3% | 195,100 |
| 2024/03/18 | 1,558 | 1,560 | 1,543.5 | 1,548.5 | -4 | -0.3% | 183,100 |
| 2024/03/15 | 1,541 | 1,562 | 1,535.5 | 1,552.5 | +8 | +0.5% | 352,800 |
| 2024/03/14 | 1,541 | 1,547 | 1,520 | 1,544.5 | +19 | +1.2% | 224,500 |
| 2024/03/13 | 1,535 | 1,556.5 | 1,515.5 | 1,525.5 | -1.5 | -0.1% | 303,300 |
| 2024/03/12 | 1,492.5 | 1,527 | 1,484.5 | 1,527 | +36 | +2.4% | 291,400 |
| 2024/03/11 | 1,540 | 1,540 | 1,470.5 | 1,491 | -78 | -5% | 360,100 |
| 2024/03/08 | 1,548 | 1,575.5 | 1,542 | 1,569 | +16.5 | +1.1% | 465,100 |
| 2024/03/07 | 1,533 | 1,564.5 | 1,527.5 | 1,552.5 | +31 | +2% | 680,200 |
| 2024/03/06 | 1,472.5 | 1,526 | 1,457.5 | 1,521.5 | +49 | +3.3% | 615,200 |
| 2024/03/05 | 1,460.5 | 1,477.5 | 1,451.5 | 1,472.5 | +2 | +0.1% | 659,200 |
| 2024/03/04 | 1,502 | 1,505.5 | 1,461 | 1,470.5 | -57.5 | -3.8% | 569,600 |
| 2024/03/01 | 1,532 | 1,535 | 1,519.5 | 1,528 | -14 | -0.9% | 504,200 |
| 2024/02/29 | 1,533.5 | 1,543 | 1,518 | 1,542 | +8.5 | +0.6% | 625,600 |
| 2024/02/28 | 1,540 | 1,542 | 1,520 | 1,533.5 | +6 | +0.4% | 261,100 |
| 2024/02/27 | 1,544 | 1,549 | 1,515.5 | 1,527.5 | -18 | -1.2% | 399,300 |
1～
50
件表示中 / 3452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 | 162,100円 | +5.6% | +4.8% | 3.58% | 16.30倍 | 0.87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 |
| エフピコ | 265,400円 | +6.3% | +7.3% | 2.15% | 17.70倍 | 1.48倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| デンカ | 230,100円 | -6.8% | -89.3% | 4.35% | 18.03倍 | 0.63倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 太陽ＨＤ | 317,000円 | +7.7% | +2.8% | 2.52% | 14.77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 |
| ノエビアＨＤ | 521,000円 | +0.7% | +0.9% | 4.22% | 22.81倍 | 3.68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
