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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,560 | 1,583 | 1,560 | 1,569.5 | -8 | -0.5% | 117,800 |
| 2024/08/20 | 1,570 | 1,585.5 | 1,567.5 | 1,577.5 | +10.5 | +0.7% | 175,300 |
| 2024/08/19 | 1,547 | 1,599 | 1,538.5 | 1,567 | +27.5 | +1.8% | 321,400 |
| 2024/08/16 | 1,530 | 1,549 | 1,526 | 1,539.5 | +28.5 | +1.9% | 123,100 |
| 2024/08/15 | 1,517 | 1,527 | 1,503 | 1,511 | +8 | +0.5% | 172,200 |
| 2024/08/14 | 1,528.5 | 1,534 | 1,494 | 1,503 | -36 | -2.3% | 236,800 |
| 2024/08/13 | 1,483 | 1,539 | 1,474.5 | 1,539 | +70.5 | +4.8% | 358,700 |
| 2024/08/09 | 1,482 | 1,494 | 1,451.5 | 1,468.5 | +10.5 | +0.7% | 285,200 |
| 2024/08/08 | 1,450 | 1,485.5 | 1,441.5 | 1,458 | +0.5 | ±0% | 197,700 |
| 2024/08/07 | 1,436 | 1,492.5 | 1,427.5 | 1,457.5 | -38.5 | -2.6% | 337,800 |
| 2024/08/06 | 1,444 | 1,528.5 | 1,436 | 1,496 | +142 | +10.5% | 355,100 |
| 2024/08/05 | 1,441 | 1,445.5 | 1,342.5 | 1,354 | -155 | -10.3% | 480,500 |
| 2024/08/02 | 1,538.5 | 1,558.5 | 1,503 | 1,509 | -68.5 | -4.3% | 385,700 |
| 2024/08/01 | 1,591 | 1,600 | 1,547.5 | 1,577.5 | -41 | -2.5% | 430,700 |
| 2024/07/31 | 1,548 | 1,625 | 1,508 | 1,618.5 | +84.5 | +5.5% | 1,247,800 |
| 2024/07/30 | 1,549 | 1,556.5 | 1,529 | 1,534 | -13 | -0.8% | 223,100 |
| 2024/07/29 | 1,530 | 1,552.5 | 1,519 | 1,547 | +36.5 | +2.4% | 209,700 |
| 2024/07/26 | 1,506 | 1,517 | 1,494.5 | 1,510.5 | +30.5 | +2.1% | 246,600 |
| 2024/07/25 | 1,492 | 1,494.5 | 1,470 | 1,480 | -12 | -0.8% | 217,800 |
| 2024/07/24 | 1,511 | 1,515 | 1,492 | 1,492 | -31.5 | -2.1% | 130,600 |
| 2024/07/23 | 1,528.5 | 1,531.5 | 1,519 | 1,523.5 | +10 | +0.7% | 90,500 |
| 2024/07/22 | 1,530 | 1,530 | 1,511.5 | 1,513.5 | -21 | -1.4% | 126,900 |
| 2024/07/19 | 1,541 | 1,546 | 1,524.5 | 1,534.5 | -7.5 | -0.5% | 122,700 |
| 2024/07/18 | 1,546 | 1,555 | 1,540 | 1,542 | -13.5 | -0.9% | 157,500 |
| 2024/07/17 | 1,546.5 | 1,563 | 1,543.5 | 1,555.5 | +19.5 | +1.3% | 146,400 |
| 2024/07/16 | 1,541.5 | 1,546 | 1,533.5 | 1,536 | -5 | -0.3% | 153,100 |
| 2024/07/12 | 1,516.5 | 1,542.5 | 1,513 | 1,541 | -3 | -0.2% | 175,800 |
| 2024/07/11 | 1,541.5 | 1,549 | 1,538 | 1,544 | +14 | +0.9% | 211,100 |
| 2024/07/10 | 1,526 | 1,530 | 1,517 | 1,530 | -3.5 | -0.2% | 209,300 |
| 2024/07/09 | 1,533 | 1,541.5 | 1,519.5 | 1,533.5 | +13 | +0.9% | 157,000 |
| 2024/07/08 | 1,522 | 1,525 | 1,506.5 | 1,520.5 | -9.5 | -0.6% | 175,700 |
| 2024/07/05 | 1,559.5 | 1,559.5 | 1,525.5 | 1,530 | -26 | -1.7% | 200,800 |
| 2024/07/04 | 1,567 | 1,570.5 | 1,541 | 1,556 | -4 | -0.3% | 172,100 |
| 2024/07/03 | 1,540.5 | 1,568 | 1,537.5 | 1,560 | +27 | +1.8% | 335,500 |
| 2024/07/02 | 1,532 | 1,541 | 1,528.5 | 1,533 | -7.5 | -0.5% | 203,400 |
| 2024/07/01 | 1,535 | 1,546 | 1,528.5 | 1,540.5 | +26 | +1.7% | 266,100 |
| 2024/06/28 | 1,511 | 1,519.5 | 1,508.5 | 1,514.5 | +8 | +0.5% | 174,700 |
| 2024/06/27 | 1,501 | 1,510.5 | 1,497 | 1,506.5 | -22 | -1.4% | 180,800 |
| 2024/06/26 | 1,535.5 | 1,541.5 | 1,526.5 | 1,528.5 | -15.5 | -1% | 397,400 |
| 2024/06/25 | 1,531 | 1,544.5 | 1,529 | 1,544 | +13 | +0.8% | 176,300 |
| 2024/06/24 | 1,523 | 1,535 | 1,517 | 1,531 | +15 | +1% | 191,500 |
| 2024/06/21 | 1,516 | 1,526.5 | 1,504 | 1,516 | +11 | +0.7% | 937,500 |
| 2024/06/20 | 1,505 | 1,509 | 1,498 | 1,505 | +12 | +0.8% | 190,600 |
| 2024/06/19 | 1,492 | 1,515.5 | 1,492 | 1,493 | +2 | +0.1% | 180,300 |
| 2024/06/18 | 1,486.5 | 1,498.5 | 1,486.5 | 1,491 | +11.5 | +0.8% | 199,200 |
| 2024/06/17 | 1,485 | 1,485.5 | 1,466 | 1,479.5 | -11.5 | -0.8% | 220,100 |
| 2024/06/14 | 1,461 | 1,500 | 1,461 | 1,491 | +26 | +1.8% | 236,400 |
| 2024/06/13 | 1,494 | 1,506 | 1,465 | 1,465 | -29 | -1.9% | 203,000 |
| 2024/06/12 | 1,488 | 1,495 | 1,486 | 1,494 | +6.5 | +0.4% | 166,100 |
| 2024/06/11 | 1,508.5 | 1,509.5 | 1,487 | 1,487.5 | -27 | -1.8% | 265,000 |
151～
200
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
