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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 1,109 | 1,135 | 1,109 | 1,134 | +21 | +1.9% | 204,600 |
| 2022/02/01 | 1,117 | 1,129 | 1,113 | 1,113 | -12 | -1.1% | 224,800 |
| 2022/01/31 | 1,120 | 1,130 | 1,107 | 1,125 | -5 | -0.4% | 186,200 |
| 2022/01/28 | 1,115 | 1,130 | 1,113 | 1,130 | +26 | +2.4% | 367,500 |
| 2022/01/27 | 1,129 | 1,139 | 1,097 | 1,104 | -13 | -1.2% | 236,100 |
| 2022/01/26 | 1,130 | 1,134 | 1,117 | 1,117 | -14 | -1.2% | 172,600 |
| 2022/01/25 | 1,125 | 1,136 | 1,115 | 1,131 | ±0 | ±0% | 226,000 |
| 2022/01/24 | 1,108 | 1,133 | 1,106 | 1,131 | +22 | +2% | 185,700 |
| 2022/01/21 | 1,101 | 1,114 | 1,097 | 1,109 | -5 | -0.4% | 188,400 |
| 2022/01/20 | 1,100 | 1,127 | 1,100 | 1,114 | +11 | +1% | 224,400 |
| 2022/01/19 | 1,112 | 1,123 | 1,101 | 1,103 | -16 | -1.4% | 290,000 |
| 2022/01/18 | 1,134 | 1,136 | 1,116 | 1,119 | -15 | -1.3% | 162,500 |
| 2022/01/17 | 1,137 | 1,148 | 1,130 | 1,134 | +8 | +0.7% | 123,100 |
| 2022/01/14 | 1,167 | 1,167 | 1,119 | 1,126 | -50 | -4.3% | 420,800 |
| 2022/01/13 | 1,189 | 1,191 | 1,173 | 1,176 | -15 | -1.3% | 174,600 |
| 2022/01/12 | 1,183 | 1,195 | 1,183 | 1,191 | +14 | +1.2% | 153,700 |
| 2022/01/11 | 1,178 | 1,183 | 1,167 | 1,177 | ±0 | ±0% | 143,000 |
| 2022/01/07 | 1,189 | 1,198 | 1,174 | 1,177 | ±0 | ±0% | 176,500 |
| 2022/01/06 | 1,177 | 1,196 | 1,175 | 1,177 | -9 | -0.8% | 211,500 |
| 2022/01/05 | 1,185 | 1,191 | 1,174 | 1,186 | +13 | +1.1% | 228,900 |
| 2022/01/04 | 1,163 | 1,175 | 1,149 | 1,173 | +17 | +1.5% | 185,900 |
| 2021/12/30 | 1,155 | 1,167 | 1,152 | 1,156 | -10 | -0.9% | 127,100 |
| 2021/12/29 | 1,170 | 1,178 | 1,161 | 1,166 | -13 | -1.1% | 138,300 |
| 2021/12/28 | 1,167 | 1,183 | 1,167 | 1,179 | +14 | +1.2% | 181,800 |
| 2021/12/27 | 1,171 | 1,177 | 1,165 | 1,165 | -11 | -0.9% | 131,700 |
| 2021/12/24 | 1,183 | 1,183 | 1,175 | 1,176 | +1 | +0.1% | 99,300 |
| 2021/12/23 | 1,171 | 1,180 | 1,171 | 1,175 | +3 | +0.3% | 97,300 |
| 2021/12/22 | 1,182 | 1,186 | 1,167 | 1,172 | -8 | -0.7% | 113,700 |
| 2021/12/21 | 1,179 | 1,186 | 1,170 | 1,180 | +17 | +1.5% | 197,100 |
| 2021/12/20 | 1,181 | 1,189 | 1,163 | 1,163 | -38 | -3.2% | 160,300 |
| 2021/12/17 | 1,220 | 1,223 | 1,197 | 1,201 | -16 | -1.3% | 193,000 |
| 2021/12/16 | 1,227 | 1,227 | 1,216 | 1,217 | +13 | +1.1% | 142,300 |
| 2021/12/15 | 1,206 | 1,226 | 1,203 | 1,204 | -8 | -0.7% | 126,500 |
| 2021/12/14 | 1,206 | 1,222 | 1,205 | 1,212 | -3 | -0.2% | 145,800 |
| 2021/12/13 | 1,228 | 1,233 | 1,211 | 1,215 | -5 | -0.4% | 95,100 |
| 2021/12/10 | 1,235 | 1,242 | 1,217 | 1,220 | -11 | -0.9% | 130,700 |
| 2021/12/09 | 1,233 | 1,250 | 1,231 | 1,231 | -17 | -1.4% | 110,000 |
| 2021/12/08 | 1,260 | 1,266 | 1,248 | 1,248 | -12 | -1% | 153,600 |
| 2021/12/07 | 1,236 | 1,263 | 1,229 | 1,260 | +47 | +3.9% | 213,900 |
| 2021/12/06 | 1,228 | 1,234 | 1,208 | 1,213 | -8 | -0.7% | 187,500 |
| 2021/12/03 | 1,192 | 1,222 | 1,188 | 1,221 | +36 | +3% | 289,700 |
| 2021/12/02 | 1,165 | 1,194 | 1,165 | 1,185 | +5 | +0.4% | 284,600 |
| 2021/12/01 | 1,173 | 1,189 | 1,161 | 1,180 | +4 | +0.3% | 313,900 |
| 2021/11/30 | 1,211 | 1,227 | 1,176 | 1,176 | -17 | -1.4% | 377,600 |
| 2021/11/29 | 1,216 | 1,216 | 1,193 | 1,193 | -44 | -3.6% | 278,800 |
| 2021/11/26 | 1,262 | 1,262 | 1,233 | 1,237 | -25 | -2% | 179,700 |
| 2021/11/25 | 1,247 | 1,269 | 1,247 | 1,262 | +19 | +1.5% | 146,400 |
| 2021/11/24 | 1,259 | 1,273 | 1,241 | 1,243 | -12 | -1% | 175,900 |
| 2021/11/22 | 1,260 | 1,264 | 1,249 | 1,255 | -21 | -1.6% | 168,900 |
| 2021/11/19 | 1,260 | 1,278 | 1,260 | 1,276 | +19 | +1.5% | 181,400 |
651～
700
件表示中 / 3548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 | 164,400円 | +6.7% | +20.7% | 3.65% | 14.51倍 | 0.86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 | 292,200円 | +2.9% | +17.9% | 3.42% | 8.41倍 | 0.84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 | 230,400円 | +7.9% | +119.2% | 4.34% | 22.07倍 | 0.65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 | 525,000円 | +0.7% | +0.9% | 4.19% | 22.99倍 | 3.71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 | 125,500円 | +5.5% | +2.8% | 3.98% | 11.71倍 | 0.81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
