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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,404.5 | 1,404.5 | 1,392.5 | 1,394.5 | -5.5 | -0.4% | 227,800 |
| 2025/03/04 | 1,407.5 | 1,411 | 1,389.5 | 1,400 | -7.5 | -0.5% | 245,700 |
| 2025/03/03 | 1,399 | 1,412 | 1,398.5 | 1,407.5 | +21 | +1.5% | 253,800 |
| 2025/02/28 | 1,394.5 | 1,398 | 1,381.5 | 1,386.5 | -8 | -0.6% | 259,200 |
| 2025/02/27 | 1,392 | 1,397.5 | 1,385 | 1,394.5 | +8.5 | +0.6% | 181,100 |
| 2025/02/26 | 1,385 | 1,389.5 | 1,376 | 1,386 | -4 | -0.3% | 259,700 |
| 2025/02/25 | 1,391 | 1,396 | 1,385.5 | 1,390 | -6.5 | -0.5% | 173,300 |
| 2025/02/21 | 1,396 | 1,403.5 | 1,385.5 | 1,396.5 | -4.5 | -0.3% | 250,900 |
| 2025/02/20 | 1,405 | 1,407.5 | 1,396 | 1,401 | -6 | -0.4% | 324,300 |
| 2025/02/19 | 1,430 | 1,430 | 1,407 | 1,407 | -19 | -1.3% | 201,200 |
| 2025/02/18 | 1,412.5 | 1,432.5 | 1,408 | 1,426 | +13.5 | +1% | 269,500 |
| 2025/02/17 | 1,439 | 1,441.5 | 1,412 | 1,412.5 | -25.5 | -1.8% | 315,400 |
| 2025/02/14 | 1,450.5 | 1,463.5 | 1,427.5 | 1,438 | -29.5 | -2% | 323,200 |
| 2025/02/13 | 1,470 | 1,540.5 | 1,421.5 | 1,467.5 | +23 | +1.6% | 809,100 |
| 2025/02/12 | 1,445 | 1,451.5 | 1,429 | 1,444.5 | +16.5 | +1.2% | 450,100 |
| 2025/02/10 | 1,435.5 | 1,435.5 | 1,428 | 1,428 | +2.5 | +0.2% | 166,900 |
| 2025/02/07 | 1,419 | 1,431.5 | 1,417 | 1,425.5 | +6.5 | +0.5% | 182,900 |
| 2025/02/06 | 1,406 | 1,419 | 1,403.5 | 1,419 | +12.5 | +0.9% | 308,800 |
| 2025/02/05 | 1,415.5 | 1,416.5 | 1,402.5 | 1,406.5 | -10 | -0.7% | 315,500 |
| 2025/02/04 | 1,427 | 1,432 | 1,407.5 | 1,416.5 | -2.5 | -0.2% | 376,400 |
| 2025/02/03 | 1,430 | 1,440 | 1,413.5 | 1,419 | -23 | -1.6% | 592,000 |
| 2025/01/31 | 1,458 | 1,459 | 1,435.5 | 1,442 | -10.5 | -0.7% | 256,700 |
| 2025/01/30 | 1,445.5 | 1,452.5 | 1,439 | 1,452.5 | -1.5 | -0.1% | 487,500 |
| 2025/01/29 | 1,451 | 1,458 | 1,451 | 1,454 | +3.5 | +0.2% | 193,000 |
| 2025/01/28 | 1,456 | 1,460.5 | 1,448 | 1,450.5 | -14.5 | -1% | 254,700 |
| 2025/01/27 | 1,467.5 | 1,467.5 | 1,454 | 1,465 | +17 | +1.2% | 176,600 |
| 2025/01/24 | 1,450 | 1,458 | 1,444 | 1,448 | +5 | +0.3% | 249,400 |
| 2025/01/23 | 1,435.5 | 1,445.5 | 1,433 | 1,443 | +0.5 | ±0% | 272,700 |
| 2025/01/22 | 1,440 | 1,445.5 | 1,436 | 1,442.5 | +2.5 | +0.2% | 180,900 |
| 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 |
51～
100
件表示中 / 3702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 | 136,800円 | -1.6% | +0.7% | 4.75% | 11.54倍 | 0.71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 |
| 日曹達 | 283,000円 | -4.6% | -14.0% | 4.95% | 11.72倍 | 0.84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 | 294,600円 | +5.4% | 0.0% | 3.39% | 8.40倍 | 0.56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 |
| ノエビアＨＤ | 420,000円 | +0.3% | +0.9% | 5.36% | 17.93倍 | 2.97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 |
| エスケー化研 | 870,000円 | +2.7% | +0.2% | 1.38% | 10.86倍 | 0.72倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
