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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,654.5 | 1,663 | 1,631.5 | 1,631.5 | +8.5 | +0.5% | 145,800 |
| 2024/10/02 | 1,624 | 1,649 | 1,619.5 | 1,623 | -0.5 | ±0% | 133,400 |
| 2024/10/01 | 1,612.5 | 1,630 | 1,612.5 | 1,623.5 | +8 | +0.5% | 117,900 |
| 2024/09/30 | 1,593 | 1,626.5 | 1,588 | 1,615.5 | -29 | -1.8% | 202,800 |
| 2024/09/27 | 1,650 | 1,653.5 | 1,630.5 | 1,644.5 | -1 | -0.1% | 143,400 |
| 2024/09/26 | 1,620 | 1,647 | 1,615.5 | 1,645.5 | +43 | +2.7% | 316,900 |
| 2024/09/25 | 1,593 | 1,607.5 | 1,578.5 | 1,602.5 | +7 | +0.4% | 136,600 |
| 2024/09/24 | 1,607.5 | 1,607.5 | 1,584 | 1,595.5 | +2.5 | +0.2% | 151,500 |
| 2024/09/20 | 1,615 | 1,620 | 1,581 | 1,593 | -18.5 | -1.1% | 455,100 |
| 2024/09/19 | 1,595 | 1,614 | 1,591.5 | 1,611.5 | +27 | +1.7% | 208,100 |
| 2024/09/18 | 1,590 | 1,597.5 | 1,567 | 1,584.5 | +8 | +0.5% | 170,000 |
| 2024/09/17 | 1,590 | 1,590 | 1,552.5 | 1,576.5 | +8 | +0.5% | 185,200 |
| 2024/09/13 | 1,591 | 1,595 | 1,565.5 | 1,568.5 | -15.5 | -1% | 308,500 |
| 2024/09/12 | 1,579 | 1,595 | 1,569.5 | 1,584 | +32.5 | +2.1% | 175,400 |
| 2024/09/11 | 1,565.5 | 1,589 | 1,538 | 1,551.5 | -38 | -2.4% | 210,600 |
| 2024/09/10 | 1,575 | 1,590 | 1,573 | 1,589.5 | +13.5 | +0.9% | 246,300 |
| 2024/09/09 | 1,556 | 1,578 | 1,541 | 1,576 | -18.5 | -1.2% | 156,600 |
| 2024/09/06 | 1,599 | 1,612 | 1,585.5 | 1,594.5 | +9 | +0.6% | 204,700 |
| 2024/09/05 | 1,584 | 1,598.5 | 1,568.5 | 1,585.5 | +13 | +0.8% | 110,400 |
| 2024/09/04 | 1,570.5 | 1,601.5 | 1,567 | 1,572.5 | -38 | -2.4% | 190,700 |
| 2024/09/03 | 1,598 | 1,624 | 1,598 | 1,610.5 | +18 | +1.1% | 161,900 |
| 2024/09/02 | 1,585 | 1,593.5 | 1,568.5 | 1,592.5 | +12.5 | +0.8% | 169,300 |
| 2024/08/30 | 1,601 | 1,604 | 1,575.5 | 1,580 | -12 | -0.8% | 184,900 |
| 2024/08/29 | 1,581 | 1,605.5 | 1,580.5 | 1,592 | +19.5 | +1.2% | 182,900 |
| 2024/08/28 | 1,572 | 1,592 | 1,566.5 | 1,572.5 | -18 | -1.1% | 95,100 |
| 2024/08/27 | 1,570 | 1,590.5 | 1,570 | 1,590.5 | +26.5 | +1.7% | 95,900 |
| 2024/08/26 | 1,582 | 1,585 | 1,561 | 1,564 | -15.5 | -1% | 155,600 |
| 2024/08/23 | 1,575 | 1,593 | 1,570.5 | 1,579.5 | +4.5 | +0.3% | 90,500 |
| 2024/08/22 | 1,573 | 1,580.5 | 1,563 | 1,575 | +5.5 | +0.4% | 88,000 |
| 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 |
151～
200
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 | 282,800円 | -4.6% | -14.0% | 4.95% | 11.71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 | 294,400円 | +5.4% | 0.0% | 3.40% | 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
