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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 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 |
| 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 |
601～
650
件表示中 / 3676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 | 126,800円 | -1.6% | +0.7% | 5.13% | 10.72倍 | 0.66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 |
| 上村工業 | 851,000円 | +1.7% | +18.5% | 3.29% | 10.72倍 | 1.38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 |
| 日曹達 | 256,100円 | -0.9% | -24.0% | 4.69% | 11.20倍 | 0.75倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| パーカライ | 107,100円 | +5.5% | -3.2% | 4.67% | 9.86倍 | 0.62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 |
| ａｒｔｉｅｎｃｅ | 262,500円 | +5.4% | 0.0% | 3.81% | 7.53倍 | 0.50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
