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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/05 | 1,540 | 1,542.5 | 1,525.5 | 1,530 | ±0 | ±0% | 233,400 |
| 2024/11/01 | 1,530 | 1,557.5 | 1,525 | 1,530 | -37.5 | -2.4% | 213,700 |
| 2024/10/31 | 1,588.5 | 1,599.5 | 1,523 | 1,567.5 | -6 | -0.4% | 344,100 |
| 2024/10/30 | 1,578.5 | 1,588.5 | 1,573.5 | 1,573.5 | -5 | -0.3% | 502,400 |
| 2024/10/29 | 1,579 | 1,581 | 1,564 | 1,578.5 | +11 | +0.7% | 190,700 |
| 2024/10/28 | 1,560 | 1,578 | 1,548 | 1,567.5 | ±0 | ±0% | 168,900 |
151～
200
件表示中 / 3767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 | 151,700円 | -3.0% | -7.5% | 4.28% | 13.34倍 | 0.78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 |
| クレハ | 364,000円 | +1.8% | +37.0% | 6.02% | 13.91倍 | 0.66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 |
| 中国塗 | 321,500円 | +1.4% | +0.1% | 3.02% | 14.50倍 | 1.91倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 高砂香 | 846,000円 | +0.4% | -15.1% | 2.84% | 14.09倍 | 1.14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 |
| 扶桑化学 | 465,000円 | +4.6% | -16.7% | 1.63% | 17.45倍 | 1.58倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム
