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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 1,126 | 1,131 | 1,111 | 1,112 | -5 | -0.4% | 264,900 |
| 2022/04/04 | 1,094 | 1,124 | 1,094 | 1,117 | +30 | +2.8% | 210,400 |
| 2022/04/01 | 1,074 | 1,093 | 1,063 | 1,087 | +8 | +0.7% | 192,200 |
| 2022/03/31 | 1,084 | 1,098 | 1,074 | 1,079 | -23 | -2.1% | 236,800 |
| 2022/03/30 | 1,119 | 1,123 | 1,094 | 1,102 | -16 | -1.4% | 224,100 |
| 2022/03/29 | 1,104 | 1,118 | 1,100 | 1,118 | +17 | +1.5% | 257,500 |
| 2022/03/28 | 1,113 | 1,117 | 1,093 | 1,101 | -18 | -1.6% | 179,000 |
| 2022/03/25 | 1,108 | 1,128 | 1,106 | 1,119 | +23 | +2.1% | 261,500 |
| 2022/03/24 | 1,097 | 1,098 | 1,082 | 1,096 | -12 | -1.1% | 318,700 |
| 2022/03/23 | 1,086 | 1,111 | 1,086 | 1,108 | +27 | +2.5% | 301,600 |
| 2022/03/22 | 1,098 | 1,102 | 1,077 | 1,081 | -3 | -0.3% | 271,500 |
| 2022/03/18 | 1,081 | 1,094 | 1,076 | 1,084 | -11 | -1% | 499,800 |
| 2022/03/17 | 1,106 | 1,113 | 1,087 | 1,095 | +14 | +1.3% | 363,100 |
| 2022/03/16 | 1,095 | 1,100 | 1,076 | 1,081 | -8 | -0.7% | 218,000 |
| 2022/03/15 | 1,057 | 1,092 | 1,056 | 1,089 | +22 | +2.1% | 182,300 |
| 2022/03/14 | 1,062 | 1,074 | 1,053 | 1,067 | +22 | +2.1% | 189,000 |
| 2022/03/11 | 1,042 | 1,053 | 1,039 | 1,045 | -13 | -1.2% | 303,500 |
| 2022/03/10 | 1,026 | 1,058 | 1,020 | 1,058 | +53 | +5.3% | 466,800 |
| 2022/03/09 | 1,031 | 1,032 | 1,004 | 1,005 | -18 | -1.8% | 279,700 |
| 2022/03/08 | 1,020 | 1,039 | 1,019 | 1,023 | -19 | -1.8% | 264,200 |
| 2022/03/07 | 1,050 | 1,052 | 1,040 | 1,042 | -17 | -1.6% | 245,400 |
| 2022/03/04 | 1,083 | 1,083 | 1,057 | 1,059 | -26 | -2.4% | 264,600 |
| 2022/03/03 | 1,091 | 1,091 | 1,080 | 1,085 | +8 | +0.7% | 314,800 |
| 2022/03/02 | 1,075 | 1,091 | 1,075 | 1,077 | -22 | -2% | 237,600 |
| 2022/03/01 | 1,109 | 1,114 | 1,099 | 1,099 | +6 | +0.5% | 296,900 |
| 2022/02/28 | 1,092 | 1,095 | 1,082 | 1,093 | +21 | +2% | 292,200 |
| 2022/02/25 | 1,077 | 1,081 | 1,062 | 1,072 | -5 | -0.5% | 293,500 |
| 2022/02/24 | 1,071 | 1,081 | 1,067 | 1,077 | +8 | +0.7% | 257,700 |
| 2022/02/22 | 1,061 | 1,074 | 1,059 | 1,069 | -5 | -0.5% | 239,100 |
| 2022/02/21 | 1,072 | 1,079 | 1,067 | 1,074 | -20 | -1.8% | 172,600 |
| 2022/02/18 | 1,096 | 1,108 | 1,091 | 1,094 | -14 | -1.3% | 205,600 |
| 2022/02/17 | 1,128 | 1,128 | 1,102 | 1,108 | -9 | -0.8% | 187,100 |
| 2022/02/16 | 1,108 | 1,120 | 1,108 | 1,117 | +19 | +1.7% | 241,600 |
| 2022/02/15 | 1,096 | 1,109 | 1,094 | 1,098 | +2 | +0.2% | 260,700 |
| 2022/02/14 | 1,108 | 1,110 | 1,091 | 1,096 | -22 | -2% | 237,200 |
| 2022/02/10 | 1,136 | 1,136 | 1,115 | 1,118 | -4 | -0.4% | 166,800 |
| 2022/02/09 | 1,126 | 1,128 | 1,119 | 1,122 | -3 | -0.3% | 180,900 |
| 2022/02/08 | 1,144 | 1,150 | 1,120 | 1,125 | -3 | -0.3% | 155,000 |
| 2022/02/07 | 1,130 | 1,140 | 1,120 | 1,128 | -14 | -1.2% | 122,900 |
| 2022/02/04 | 1,127 | 1,145 | 1,127 | 1,142 | +14 | +1.2% | 142,800 |
| 2022/02/03 | 1,127 | 1,138 | 1,127 | 1,128 | -6 | -0.5% | 132,800 |
| 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 |
801～
850
件表示中 / 3739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 | 142,600円 | -1.6% | +0.7% | 4.56% | 11.99倍 | 0.73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 | 933,000円 | -1.5% | -22.4% | 2.47% | 14.40倍 | 1.42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 | 324,500円 | +1.8% | +37.0% | 6.66% | 12.40倍 | 0.59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 | 306,000円 | +5.4% | 0.0% | 3.27% | 8.63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 | 754,000円 | +0.4% | -15.1% | 3.18% | 12.56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
