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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/06/15 | 1,030 | 1,039 | 1,030 | 1,031 | -3 | -0.3% | 159,700 |
| 2022/06/14 | 1,022 | 1,039 | 1,022 | 1,034 | -4 | -0.4% | 161,600 |
| 2022/06/13 | 1,035 | 1,044 | 1,027 | 1,038 | -18 | -1.7% | 217,100 |
| 2022/06/10 | 1,052 | 1,063 | 1,045 | 1,056 | -5 | -0.5% | 200,500 |
| 2022/06/09 | 1,065 | 1,072 | 1,061 | 1,061 | -4 | -0.4% | 219,600 |
| 2022/06/08 | 1,057 | 1,075 | 1,057 | 1,065 | +9 | +0.9% | 196,400 |
| 2022/06/07 | 1,055 | 1,066 | 1,054 | 1,056 | +10 | +1% | 156,900 |
| 2022/06/06 | 1,040 | 1,048 | 1,036 | 1,046 | -5 | -0.5% | 158,300 |
| 2022/06/03 | 1,060 | 1,065 | 1,047 | 1,051 | +6 | +0.6% | 203,900 |
| 2022/06/02 | 1,045 | 1,048 | 1,038 | 1,045 | -2 | -0.2% | 154,800 |
| 2022/06/01 | 1,024 | 1,053 | 1,024 | 1,047 | +23 | +2.2% | 261,100 |
| 2022/05/31 | 1,033 | 1,037 | 1,020 | 1,024 | -9 | -0.9% | 380,800 |
| 2022/05/30 | 1,016 | 1,036 | 1,014 | 1,033 | +28 | +2.8% | 609,100 |
| 2022/05/27 | 1,006 | 1,012 | 997 | 1,005 | +17 | +1.7% | 236,100 |
| 2022/05/26 | 984 | 1,002 | 984 | 988 | -1 | -0.1% | 229,300 |
| 2022/05/25 | 990 | 997 | 987 | 989 | +4 | +0.4% | 202,700 |
| 2022/05/24 | 998 | 1,003 | 983 | 985 | -11 | -1.1% | 179,600 |
| 2022/05/23 | 1,011 | 1,014 | 996 | 996 | -2 | -0.2% | 164,300 |
| 2022/05/20 | 985 | 1,001 | 983 | 998 | +10 | +1% | 177,400 |
| 2022/05/19 | 980 | 990 | 973 | 988 | -14 | -1.4% | 254,200 |
| 2022/05/18 | 1,002 | 1,008 | 997 | 1,002 | -3 | -0.3% | 185,300 |
| 2022/05/17 | 1,008 | 1,018 | 1,002 | 1,005 | -5 | -0.5% | 125,900 |
| 2022/05/16 | 1,039 | 1,042 | 1,009 | 1,010 | -11 | -1.1% | 172,200 |
| 2022/05/13 | 1,013 | 1,023 | 1,006 | 1,021 | +6 | +0.6% | 254,000 |
| 2022/05/12 | 1,026 | 1,030 | 1,015 | 1,015 | -19 | -1.8% | 195,700 |
| 2022/05/11 | 1,029 | 1,040 | 1,024 | 1,034 | -10 | -1% | 190,800 |
| 2022/05/10 | 1,028 | 1,045 | 1,021 | 1,044 | +5 | +0.5% | 164,600 |
| 2022/05/09 | 1,045 | 1,053 | 1,039 | 1,039 | -18 | -1.7% | 195,500 |
| 2022/05/06 | 1,061 | 1,065 | 1,051 | 1,057 | +4 | +0.4% | 221,900 |
| 2022/05/02 | 1,066 | 1,080 | 1,047 | 1,053 | -16 | -1.5% | 192,900 |
| 2022/04/28 | 1,039 | 1,087 | 1,033 | 1,069 | +34 | +3.3% | 385,400 |
| 2022/04/27 | 1,056 | 1,057 | 1,031 | 1,035 | -31 | -2.9% | 679,300 |
| 2022/04/26 | 1,079 | 1,079 | 1,066 | 1,066 | -4 | -0.4% | 273,700 |
| 2022/04/25 | 1,064 | 1,072 | 1,055 | 1,070 | -8 | -0.7% | 179,200 |
| 2022/04/22 | 1,075 | 1,080 | 1,068 | 1,078 | -14 | -1.3% | 145,300 |
| 2022/04/21 | 1,099 | 1,101 | 1,089 | 1,092 | +12 | +1.1% | 188,500 |
| 2022/04/20 | 1,079 | 1,086 | 1,074 | 1,080 | +16 | +1.5% | 134,500 |
| 2022/04/19 | 1,074 | 1,075 | 1,057 | 1,064 | +16 | +1.5% | 132,700 |
| 2022/04/18 | 1,050 | 1,060 | 1,035 | 1,048 | -19 | -1.8% | 107,500 |
| 2022/04/15 | 1,075 | 1,078 | 1,065 | 1,067 | -18 | -1.7% | 140,400 |
| 2022/04/14 | 1,079 | 1,090 | 1,079 | 1,085 | +6 | +0.6% | 125,600 |
| 2022/04/13 | 1,074 | 1,085 | 1,073 | 1,079 | +10 | +0.9% | 378,800 |
| 2022/04/12 | 1,080 | 1,084 | 1,066 | 1,069 | -11 | -1% | 323,100 |
| 2022/04/11 | 1,077 | 1,091 | 1,074 | 1,080 | +6 | +0.6% | 228,400 |
| 2022/04/08 | 1,074 | 1,086 | 1,069 | 1,074 | +8 | +0.8% | 209,900 |
| 2022/04/07 | 1,065 | 1,070 | 1,054 | 1,066 | -10 | -0.9% | 167,600 |
751～
800
件表示中 / 3740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 | 143,300円 | -1.6% | +0.7% | 4.54% | 12.05倍 | 0.74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 | 949,000円 | -1.5% | -22.4% | 2.42% | 14.65倍 | 1.44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 |
| クレハ | 331,000円 | +1.8% | +37.0% | 6.53% | 12.65倍 | 0.60倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| ａｒｔｉｅｎｃｅ | 309,500円 | +5.4% | 0.0% | 3.23% | 8.73倍 | 0.58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 |
| 高砂香 | 756,000円 | +0.4% | -15.1% | 3.17% | 12.59倍 | 1.02倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
