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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,161 | 1,164 | 1,153 | 1,158 | -12 | -1% | 171,000 |
| 2022/11/09 | 1,168 | 1,175 | 1,165 | 1,170 | +4 | +0.3% | 162,000 |
| 2022/11/08 | 1,154 | 1,169 | 1,150 | 1,166 | +17 | +1.5% | 189,900 |
| 2022/11/07 | 1,146 | 1,154 | 1,145 | 1,149 | +9 | +0.8% | 172,500 |
| 2022/11/04 | 1,140 | 1,147 | 1,137 | 1,140 | -4 | -0.3% | 289,000 |
| 2022/11/02 | 1,145 | 1,157 | 1,142 | 1,144 | -6 | -0.5% | 515,400 |
| 2022/11/01 | 1,157 | 1,174 | 1,149 | 1,150 | +7 | +0.6% | 235,500 |
| 2022/10/31 | 1,138 | 1,151 | 1,120 | 1,143 | +16 | +1.4% | 409,000 |
| 2022/10/28 | 1,131 | 1,146 | 1,127 | 1,127 | -16 | -1.4% | 960,000 |
| 2022/10/27 | 1,155 | 1,157 | 1,141 | 1,143 | -10 | -0.9% | 197,200 |
| 2022/10/26 | 1,155 | 1,160 | 1,151 | 1,153 | -1 | -0.1% | 215,500 |
| 2022/10/25 | 1,153 | 1,156 | 1,149 | 1,154 | +11 | +1% | 178,600 |
| 2022/10/24 | 1,149 | 1,153 | 1,139 | 1,143 | +12 | +1.1% | 256,000 |
| 2022/10/21 | 1,136 | 1,141 | 1,131 | 1,131 | -2 | -0.2% | 180,700 |
| 2022/10/20 | 1,132 | 1,144 | 1,132 | 1,133 | -6 | -0.5% | 153,900 |
| 2022/10/19 | 1,136 | 1,146 | 1,136 | 1,139 | +5 | +0.4% | 131,800 |
| 2022/10/18 | 1,140 | 1,141 | 1,130 | 1,134 | +14 | +1.3% | 158,200 |
| 2022/10/17 | 1,133 | 1,133 | 1,119 | 1,120 | -18 | -1.6% | 149,400 |
| 2022/10/14 | 1,149 | 1,149 | 1,131 | 1,138 | +19 | +1.7% | 218,600 |
| 2022/10/13 | 1,118 | 1,122 | 1,107 | 1,119 | -3 | -0.3% | 181,600 |
| 2022/10/12 | 1,131 | 1,138 | 1,122 | 1,122 | -9 | -0.8% | 229,600 |
| 2022/10/11 | 1,137 | 1,141 | 1,125 | 1,131 | -10 | -0.9% | 244,300 |
| 2022/10/07 | 1,134 | 1,148 | 1,132 | 1,141 | -4 | -0.3% | 194,600 |
| 2022/10/06 | 1,141 | 1,156 | 1,141 | 1,145 | +7 | +0.6% | 260,700 |
| 2022/10/05 | 1,142 | 1,153 | 1,131 | 1,138 | +24 | +2.2% | 314,000 |
| 2022/10/04 | 1,095 | 1,121 | 1,094 | 1,114 | +37 | +3.4% | 231,700 |
| 2022/10/03 | 1,077 | 1,084 | 1,070 | 1,077 | -2 | -0.2% | 138,000 |
| 2022/09/30 | 1,078 | 1,086 | 1,070 | 1,079 | -7 | -0.6% | 177,500 |
| 2022/09/29 | 1,083 | 1,093 | 1,074 | 1,086 | +23 | +2.2% | 162,900 |
| 2022/09/28 | 1,055 | 1,063 | 1,050 | 1,063 | ±0 | ±0% | 165,800 |
| 2022/09/27 | 1,074 | 1,076 | 1,059 | 1,063 | ±0 | ±0% | 190,900 |
| 2022/09/26 | 1,092 | 1,092 | 1,059 | 1,063 | -37 | -3.4% | 283,500 |
| 2022/09/22 | 1,089 | 1,101 | 1,089 | 1,100 | ±0 | ±0% | 167,000 |
| 2022/09/21 | 1,105 | 1,105 | 1,095 | 1,100 | -9 | -0.8% | 146,600 |
| 2022/09/20 | 1,108 | 1,122 | 1,106 | 1,109 | +9 | +0.8% | 130,900 |
| 2022/09/16 | 1,100 | 1,111 | 1,097 | 1,100 | -7 | -0.6% | 139,600 |
| 2022/09/15 | 1,109 | 1,109 | 1,099 | 1,107 | -2 | -0.2% | 124,900 |
| 2022/09/14 | 1,121 | 1,121 | 1,109 | 1,109 | -28 | -2.5% | 128,200 |
| 2022/09/13 | 1,129 | 1,138 | 1,124 | 1,137 | +5 | +0.4% | 195,000 |
| 2022/09/12 | 1,133 | 1,137 | 1,128 | 1,132 | +3 | +0.3% | 154,000 |
| 2022/09/09 | 1,116 | 1,130 | 1,115 | 1,129 | +12 | +1.1% | 223,400 |
| 2022/09/08 | 1,107 | 1,120 | 1,107 | 1,117 | +28 | +2.6% | 233,900 |
| 2022/09/07 | 1,086 | 1,090 | 1,082 | 1,089 | +3 | +0.3% | 176,200 |
| 2022/09/06 | 1,092 | 1,093 | 1,082 | 1,086 | +2 | +0.2% | 153,000 |
| 2022/09/05 | 1,084 | 1,088 | 1,076 | 1,084 | -1 | -0.1% | 213,000 |
| 2022/09/02 | 1,096 | 1,096 | 1,075 | 1,085 | ±0 | ±0% | 254,200 |
| 2022/09/01 | 1,080 | 1,088 | 1,080 | 1,085 | -4 | -0.4% | 180,000 |
| 2022/08/31 | 1,090 | 1,093 | 1,083 | 1,089 | -17 | -1.5% | 222,200 |
| 2022/08/30 | 1,108 | 1,111 | 1,102 | 1,106 | +4 | +0.4% | 125,500 |
| 2022/08/29 | 1,093 | 1,103 | 1,092 | 1,102 | -16 | -1.4% | 161,300 |
501～
550
件表示中 / 3586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 | 150,700円 | +6.7% | +20.7% | 3.98% | 13.23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 |
| トクヤマ | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87倍 | 0.77倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| デンカ | 213,100円 | +7.9% | +119.2% | 4.69% | 20.40倍 | 0.58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 |
| ノエビアＨＤ | 495,500円 | +0.3% | +0.9% | 4.54% | 21.16倍 | 3.16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 |
| パーカライ | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
