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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,440.5 | 1,444.5 | 1,435.5 | 1,440 | +5.5 | +0.4% | 216,800 |
| 2025/01/20 | 1,429 | 1,434.5 | 1,424 | 1,434.5 | +17 | +1.2% | 253,800 |
| 2025/01/17 | 1,419 | 1,426.5 | 1,407 | 1,417.5 | -14.5 | -1% | 388,700 |
| 2025/01/16 | 1,434 | 1,438.5 | 1,423 | 1,432 | -2.5 | -0.2% | 251,600 |
| 2025/01/15 | 1,444.5 | 1,448.5 | 1,427 | 1,434.5 | -10.5 | -0.7% | 266,300 |
| 2025/01/14 | 1,460 | 1,460 | 1,434 | 1,445 | -20.5 | -1.4% | 374,000 |
| 2025/01/10 | 1,472 | 1,475 | 1,458.5 | 1,465.5 | -16.5 | -1.1% | 277,900 |
| 2025/01/09 | 1,482 | 1,493.5 | 1,475 | 1,482 | +4.5 | +0.3% | 403,900 |
| 2025/01/08 | 1,483.5 | 1,483.5 | 1,469 | 1,477.5 | -10 | -0.7% | 322,500 |
| 2025/01/07 | 1,494.5 | 1,494.5 | 1,480.5 | 1,487.5 | -7 | -0.5% | 296,100 |
| 2025/01/06 | 1,510.5 | 1,512 | 1,492 | 1,494.5 | -21.5 | -1.4% | 316,000 |
| 2024/12/30 | 1,510 | 1,518.5 | 1,508 | 1,516 | +11 | +0.7% | 208,500 |
| 2024/12/27 | 1,487.5 | 1,506 | 1,487.5 | 1,505 | -9 | -0.6% | 331,400 |
| 2024/12/26 | 1,500.5 | 1,514.5 | 1,500.5 | 1,514 | +7 | +0.5% | 304,000 |
| 2024/12/25 | 1,503 | 1,507 | 1,492.5 | 1,507 | +4.5 | +0.3% | 183,100 |
| 2024/12/24 | 1,512 | 1,512 | 1,501 | 1,502.5 | -4 | -0.3% | 116,500 |
| 2024/12/23 | 1,503 | 1,512 | 1,501 | 1,506.5 | +4.5 | +0.3% | 156,900 |
| 2024/12/20 | 1,512 | 1,514 | 1,502 | 1,502 | +1 | +0.1% | 249,200 |
| 2024/12/19 | 1,490 | 1,506.5 | 1,483 | 1,501 | +7.5 | +0.5% | 169,200 |
| 2024/12/18 | 1,494 | 1,499.5 | 1,490.5 | 1,493.5 | +1.5 | +0.1% | 131,500 |
| 2024/12/17 | 1,505.5 | 1,507 | 1,492 | 1,492 | -11 | -0.7% | 162,800 |
| 2024/12/16 | 1,513 | 1,515 | 1,501 | 1,503 | -8.5 | -0.6% | 105,800 |
| 2024/12/13 | 1,489 | 1,512 | 1,489 | 1,511.5 | +8 | +0.5% | 327,900 |
| 2024/12/12 | 1,515 | 1,516 | 1,503.5 | 1,503.5 | -3 | -0.2% | 225,000 |
| 2024/12/11 | 1,507 | 1,512.5 | 1,504 | 1,506.5 | ±0 | ±0% | 158,600 |
| 2024/12/10 | 1,512.5 | 1,514 | 1,503.5 | 1,506.5 | +1.5 | +0.1% | 155,500 |
| 2024/12/09 | 1,504.5 | 1,515 | 1,504.5 | 1,505 | +1.5 | +0.1% | 230,600 |
| 2024/12/06 | 1,503 | 1,508.5 | 1,499.5 | 1,503.5 | +0.5 | ±0% | 292,300 |
| 2024/12/05 | 1,512 | 1,512 | 1,496 | 1,503 | +1 | +0.1% | 212,500 |
| 2024/12/04 | 1,520 | 1,522 | 1,502 | 1,502 | -21 | -1.4% | 208,300 |
| 2024/12/03 | 1,530 | 1,540 | 1,523 | 1,523 | -7 | -0.5% | 309,700 |
| 2024/12/02 | 1,520 | 1,533.5 | 1,520 | 1,530 | +10 | +0.7% | 156,200 |
| 2024/11/29 | 1,515.5 | 1,526.5 | 1,515.5 | 1,520 | -0.5 | ±0% | 111,100 |
| 2024/11/28 | 1,514.5 | 1,523 | 1,512 | 1,520.5 | +2.5 | +0.2% | 176,400 |
| 2024/11/27 | 1,515 | 1,520 | 1,505 | 1,518 | -0.5 | ±0% | 160,000 |
| 2024/11/26 | 1,514.5 | 1,523.5 | 1,505 | 1,518.5 | ±0 | ±0% | 233,200 |
| 2024/11/25 | 1,526 | 1,526.5 | 1,514.5 | 1,518.5 | +11.5 | +0.8% | 181,100 |
| 2024/11/22 | 1,503 | 1,514 | 1,502 | 1,507 | +4 | +0.3% | 192,900 |
| 2024/11/21 | 1,505 | 1,512 | 1,501 | 1,503 | -8.5 | -0.6% | 209,700 |
| 2024/11/20 | 1,511 | 1,523 | 1,510 | 1,511.5 | -3 | -0.2% | 118,500 |
| 2024/11/19 | 1,520 | 1,529.5 | 1,514.5 | 1,514.5 | -5.5 | -0.4% | 119,200 |
| 2024/11/18 | 1,513 | 1,531.5 | 1,510 | 1,520 | ±0 | ±0% | 101,900 |
| 2024/11/15 | 1,521.5 | 1,530 | 1,512.5 | 1,520 | +8 | +0.5% | 128,700 |
| 2024/11/14 | 1,528 | 1,532 | 1,512 | 1,512 | -19.5 | -1.3% | 135,000 |
| 2024/11/13 | 1,536.5 | 1,540.5 | 1,527 | 1,531.5 | -6.5 | -0.4% | 155,300 |
| 2024/11/12 | 1,540.5 | 1,551.5 | 1,531 | 1,538 | -3 | -0.2% | 185,600 |
| 2024/11/11 | 1,543.5 | 1,549 | 1,535.5 | 1,541 | -6 | -0.4% | 127,500 |
| 2024/11/08 | 1,565 | 1,569 | 1,545.5 | 1,547 | -15 | -1% | 142,700 |
| 2024/11/07 | 1,545 | 1,565.5 | 1,539.5 | 1,562 | +27 | +1.8% | 181,600 |
| 2024/11/06 | 1,543 | 1,559 | 1,530.5 | 1,535 | +5 | +0.3% | 199,300 |
51～
100
件表示中 / 3673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 | 132,500円 | -1.6% | +0.7% | 4.91% | 11.21倍 | 0.69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 | 909,000円 | +1.7% | +18.5% | 3.08% | 11.46倍 | 1.47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 | 270,400円 | -0.9% | -24.0% | 4.44% | 11.82倍 | 0.79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 |
| ａｒｔｉｅｎｃｅ | 279,100円 | +5.4% | 0.0% | 3.58% | 8.00倍 | 0.53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 |
| パーカライ | 111,700円 | +5.5% | -3.2% | 4.48% | 10.29倍 | 0.65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
