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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,116 | 1,122 | 1,115 | 1,118 | +4 | +0.4% | 111,900 |
| 2022/08/25 | 1,114 | 1,120 | 1,108 | 1,114 | +8 | +0.7% | 104,600 |
| 2022/08/24 | 1,103 | 1,113 | 1,103 | 1,106 | +5 | +0.5% | 119,300 |
| 2022/08/23 | 1,100 | 1,107 | 1,093 | 1,101 | -6 | -0.5% | 117,500 |
| 2022/08/22 | 1,106 | 1,116 | 1,100 | 1,107 | -6 | -0.5% | 143,400 |
| 2022/08/19 | 1,122 | 1,125 | 1,112 | 1,113 | +8 | +0.7% | 146,300 |
| 2022/08/18 | 1,119 | 1,121 | 1,104 | 1,105 | -14 | -1.3% | 145,200 |
| 2022/08/17 | 1,118 | 1,123 | 1,108 | 1,119 | +20 | +1.8% | 339,300 |
| 2022/08/16 | 1,108 | 1,108 | 1,093 | 1,099 | +5 | +0.5% | 193,100 |
| 2022/08/15 | 1,116 | 1,118 | 1,093 | 1,094 | -15 | -1.4% | 247,900 |
| 2022/08/12 | 1,088 | 1,116 | 1,088 | 1,109 | +31 | +2.9% | 283,800 |
| 2022/08/10 | 1,072 | 1,078 | 1,067 | 1,078 | +6 | +0.6% | 104,200 |
| 2022/08/09 | 1,079 | 1,081 | 1,068 | 1,072 | -6 | -0.6% | 111,100 |
| 2022/08/08 | 1,071 | 1,080 | 1,067 | 1,078 | +7 | +0.7% | 134,400 |
| 2022/08/05 | 1,043 | 1,074 | 1,043 | 1,071 | +20 | +1.9% | 257,700 |
| 2022/08/04 | 1,068 | 1,068 | 1,045 | 1,051 | -13 | -1.2% | 205,000 |
| 2022/08/03 | 1,062 | 1,069 | 1,055 | 1,064 | +6 | +0.6% | 241,900 |
| 2022/08/02 | 1,057 | 1,073 | 1,055 | 1,058 | -16 | -1.5% | 298,800 |
| 2022/08/01 | 1,042 | 1,074 | 1,038 | 1,074 | +45 | +4.4% | 350,800 |
| 2022/07/29 | 1,067 | 1,067 | 1,028 | 1,029 | -30 | -2.8% | 426,000 |
| 2022/07/28 | 1,061 | 1,063 | 1,048 | 1,059 | -3 | -0.3% | 1,002,900 |
| 2022/07/27 | 1,052 | 1,062 | 1,043 | 1,062 | +2 | +0.2% | 225,000 |
| 2022/07/26 | 1,066 | 1,069 | 1,057 | 1,060 | -1 | -0.1% | 202,700 |
| 2022/07/25 | 1,071 | 1,072 | 1,059 | 1,061 | -15 | -1.4% | 185,500 |
| 2022/07/22 | 1,071 | 1,079 | 1,067 | 1,076 | +7 | +0.7% | 199,100 |
| 2022/07/21 | 1,057 | 1,072 | 1,055 | 1,069 | +2 | +0.2% | 159,200 |
| 2022/07/20 | 1,059 | 1,067 | 1,052 | 1,067 | +33 | +3.2% | 221,800 |
| 2022/07/19 | 1,030 | 1,037 | 1,028 | 1,034 | +11 | +1.1% | 266,300 |
| 2022/07/15 | 1,027 | 1,027 | 1,015 | 1,023 | -12 | -1.2% | 455,200 |
| 2022/07/14 | 1,030 | 1,035 | 1,027 | 1,035 | +1 | +0.1% | 176,300 |
| 2022/07/13 | 1,037 | 1,046 | 1,034 | 1,034 | -1 | -0.1% | 228,400 |
| 2022/07/12 | 1,048 | 1,053 | 1,035 | 1,035 | -26 | -2.5% | 224,500 |
| 2022/07/11 | 1,055 | 1,065 | 1,053 | 1,061 | +24 | +2.3% | 298,800 |
| 2022/07/08 | 1,033 | 1,051 | 1,032 | 1,037 | +3 | +0.3% | 436,600 |
| 2022/07/07 | 1,032 | 1,037 | 1,022 | 1,034 | +10 | +1% | 334,600 |
| 2022/07/06 | 1,020 | 1,030 | 1,019 | 1,024 | -11 | -1.1% | 298,700 |
| 2022/07/05 | 1,044 | 1,044 | 1,033 | 1,035 | -7 | -0.7% | 172,000 |
| 2022/07/04 | 1,045 | 1,050 | 1,037 | 1,042 | +14 | +1.4% | 207,600 |
| 2022/07/01 | 1,023 | 1,037 | 1,021 | 1,028 | +19 | +1.9% | 511,700 |
| 2022/06/30 | 1,032 | 1,036 | 1,007 | 1,009 | -20 | -1.9% | 407,900 |
| 2022/06/29 | 1,035 | 1,036 | 1,023 | 1,029 | -25 | -2.4% | 681,500 |
| 2022/06/28 | 1,041 | 1,057 | 1,038 | 1,054 | +16 | +1.5% | 414,800 |
| 2022/06/27 | 1,040 | 1,045 | 1,029 | 1,038 | +4 | +0.4% | 212,700 |
| 2022/06/24 | 1,014 | 1,035 | 1,007 | 1,034 | +23 | +2.3% | 428,700 |
| 2022/06/23 | 1,012 | 1,021 | 1,008 | 1,011 | -3 | -0.3% | 283,800 |
| 2022/06/22 | 1,026 | 1,030 | 1,012 | 1,014 | -5 | -0.5% | 273,100 |
| 2022/06/21 | 1,022 | 1,025 | 1,009 | 1,019 | +20 | +2% | 299,700 |
| 2022/06/20 | 1,023 | 1,026 | 998 | 999 | -21 | -2.1% | 202,800 |
| 2022/06/17 | 1,010 | 1,023 | 1,005 | 1,020 | -16 | -1.5% | 262,600 |
| 2022/06/16 | 1,035 | 1,050 | 1,032 | 1,036 | +5 | +0.5% | 178,700 |
551～
600
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
