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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,643 | 1,657 | 1,637.5 | 1,647 | +7 | +0.4% | 192,900 |
| 2024/04/11 | 1,627 | 1,646.5 | 1,616 | 1,640 | -6 | -0.4% | 177,900 |
| 2024/04/10 | 1,627 | 1,650 | 1,624.5 | 1,646 | +19 | +1.2% | 235,200 |
| 2024/04/09 | 1,601.5 | 1,629 | 1,601.5 | 1,627 | +30 | +1.9% | 204,400 |
| 2024/04/08 | 1,597.5 | 1,602 | 1,586.5 | 1,597 | +12 | +0.8% | 181,700 |
| 2024/04/05 | 1,576.5 | 1,587 | 1,565.5 | 1,585 | -5.5 | -0.3% | 170,400 |
| 2024/04/04 | 1,600 | 1,602.5 | 1,580 | 1,590.5 | +6 | +0.4% | 266,800 |
| 2024/04/03 | 1,566 | 1,591 | 1,565.5 | 1,584.5 | +7.5 | +0.5% | 193,700 |
| 2024/04/02 | 1,584.5 | 1,590.5 | 1,565 | 1,577 | -5 | -0.3% | 192,000 |
| 2024/04/01 | 1,603 | 1,608 | 1,574.5 | 1,582 | -13 | -0.8% | 220,400 |
| 2024/03/29 | 1,581 | 1,607 | 1,576 | 1,595 | +14 | +0.9% | 157,400 |
| 2024/03/28 | 1,597 | 1,625.5 | 1,575 | 1,581 | -29 | -1.8% | 225,500 |
| 2024/03/27 | 1,595 | 1,624 | 1,595 | 1,610 | +23.5 | +1.5% | 309,100 |
| 2024/03/26 | 1,607 | 1,617.5 | 1,579.5 | 1,586.5 | -15.5 | -1% | 219,500 |
| 2024/03/25 | 1,610 | 1,619.5 | 1,586 | 1,602 | -11.5 | -0.7% | 251,700 |
| 2024/03/22 | 1,596 | 1,626.5 | 1,585.5 | 1,613.5 | +44.5 | +2.8% | 538,800 |
| 2024/03/21 | 1,577 | 1,588 | 1,568.5 | 1,569 | ±0 | ±0% | 231,500 |
| 2024/03/19 | 1,548.5 | 1,575 | 1,542.5 | 1,569 | +20.5 | +1.3% | 195,100 |
| 2024/03/18 | 1,558 | 1,560 | 1,543.5 | 1,548.5 | -4 | -0.3% | 183,100 |
| 2024/03/15 | 1,541 | 1,562 | 1,535.5 | 1,552.5 | +8 | +0.5% | 352,800 |
| 2024/03/14 | 1,541 | 1,547 | 1,520 | 1,544.5 | +19 | +1.2% | 224,500 |
| 2024/03/13 | 1,535 | 1,556.5 | 1,515.5 | 1,525.5 | -1.5 | -0.1% | 303,300 |
| 2024/03/12 | 1,492.5 | 1,527 | 1,484.5 | 1,527 | +36 | +2.4% | 291,400 |
| 2024/03/11 | 1,540 | 1,540 | 1,470.5 | 1,491 | -78 | -5% | 360,100 |
| 2024/03/08 | 1,548 | 1,575.5 | 1,542 | 1,569 | +16.5 | +1.1% | 465,100 |
| 2024/03/07 | 1,533 | 1,564.5 | 1,527.5 | 1,552.5 | +31 | +2% | 680,200 |
| 2024/03/06 | 1,472.5 | 1,526 | 1,457.5 | 1,521.5 | +49 | +3.3% | 615,200 |
| 2024/03/05 | 1,460.5 | 1,477.5 | 1,451.5 | 1,472.5 | +2 | +0.1% | 659,200 |
| 2024/03/04 | 1,502 | 1,505.5 | 1,461 | 1,470.5 | -57.5 | -3.8% | 569,600 |
| 2024/03/01 | 1,532 | 1,535 | 1,519.5 | 1,528 | -14 | -0.9% | 504,200 |
| 2024/02/29 | 1,533.5 | 1,543 | 1,518 | 1,542 | +8.5 | +0.6% | 625,600 |
| 2024/02/28 | 1,540 | 1,542 | 1,520 | 1,533.5 | +6 | +0.4% | 261,100 |
| 2024/02/27 | 1,544 | 1,549 | 1,515.5 | 1,527.5 | -18 | -1.2% | 399,300 |
| 2024/02/26 | 1,569 | 1,570.5 | 1,543 | 1,545.5 | -7 | -0.5% | 342,400 |
| 2024/02/22 | 1,550 | 1,555 | 1,528.5 | 1,552.5 | +10 | +0.6% | 286,800 |
| 2024/02/21 | 1,525 | 1,549.5 | 1,522 | 1,542.5 | +19 | +1.2% | 496,200 |
| 2024/02/20 | 1,525 | 1,535 | 1,504 | 1,523.5 | +3.5 | +0.2% | 281,600 |
| 2024/02/19 | 1,556 | 1,558 | 1,513.5 | 1,520 | -36.5 | -2.3% | 486,700 |
| 2024/02/16 | 1,557 | 1,567 | 1,547.5 | 1,556.5 | +7.5 | +0.5% | 397,000 |
| 2024/02/15 | 1,586.5 | 1,586.5 | 1,536.5 | 1,549 | -12 | -0.8% | 520,900 |
| 2024/02/14 | 1,548 | 1,591 | 1,537 | 1,561 | +12.5 | +0.8% | 965,300 |
| 2024/02/13 | 1,537 | 1,711.5 | 1,525.5 | 1,548.5 | +31.5 | +2.1% | 1,126,300 |
| 2024/02/09 | 1,499 | 1,526 | 1,498 | 1,517 | -1 | -0.1% | 213,900 |
| 2024/02/08 | 1,545 | 1,545 | 1,506.5 | 1,518 | -21.5 | -1.4% | 235,000 |
| 2024/02/07 | 1,529.5 | 1,546.5 | 1,524 | 1,539.5 | +6.5 | +0.4% | 192,600 |
| 2024/02/06 | 1,520.5 | 1,548.5 | 1,515 | 1,533 | +15 | +1% | 356,100 |
| 2024/02/05 | 1,501.5 | 1,523.5 | 1,496 | 1,518 | +20.5 | +1.4% | 366,300 |
| 2024/02/02 | 1,485 | 1,509.5 | 1,484.5 | 1,497.5 | +21.5 | +1.5% | 477,700 |
| 2024/02/01 | 1,409 | 1,483 | 1,409 | 1,476 | +56 | +3.9% | 543,000 |
| 2024/01/31 | 1,368.5 | 1,431.5 | 1,367.5 | 1,420 | +42.5 | +3.1% | 915,600 |
151～
200
件表示中 / 3585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 | 150,300円 | +6.7% | +20.7% | 3.99% | 13.19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 |
| トクヤマ | 264,800円 | +2.9% | +17.9% | 3.78% | 7.62倍 | 0.75倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| デンカ | 211,700円 | +7.9% | +119.2% | 4.72% | 20.27倍 | 0.58倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| ノエビアＨＤ | 496,500円 | +0.3% | +0.9% | 4.53% | 21.20倍 | 3.17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 |
| パーカライ | 126,200円 | +5.5% | +2.8% | 3.96% | 11.44倍 | 0.75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
