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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,383 | 1,396 | 1,375.5 | 1,389 | +5.5 | +0.4% | 282,300 |
| 2023/08/30 | 1,378 | 1,388.5 | 1,375.5 | 1,383.5 | +5.5 | +0.4% | 140,700 |
| 2023/08/29 | 1,380 | 1,386.5 | 1,371 | 1,378 | -1.5 | -0.1% | 100,300 |
| 2023/08/28 | 1,373.5 | 1,387 | 1,372.5 | 1,379.5 | +19 | +1.4% | 128,700 |
| 2023/08/25 | 1,366 | 1,369 | 1,354.5 | 1,360.5 | -5.5 | -0.4% | 148,500 |
| 2023/08/24 | 1,356 | 1,369 | 1,354.5 | 1,366 | +1.5 | +0.1% | 108,800 |
| 2023/08/23 | 1,333 | 1,365 | 1,330 | 1,364.5 | +28 | +2.1% | 148,700 |
| 2023/08/22 | 1,317 | 1,336.5 | 1,310.5 | 1,336.5 | +22 | +1.7% | 132,400 |
| 2023/08/21 | 1,313.5 | 1,320.5 | 1,304 | 1,314.5 | +1 | +0.1% | 110,300 |
| 2023/08/18 | 1,317.5 | 1,317.5 | 1,306 | 1,313.5 | -13 | -1% | 140,000 |
| 2023/08/17 | 1,316.5 | 1,329 | 1,298 | 1,326.5 | +9.5 | +0.7% | 331,100 |
| 2023/08/16 | 1,323 | 1,333 | 1,313.5 | 1,317 | -16.5 | -1.2% | 295,400 |
| 2023/08/15 | 1,352.5 | 1,356 | 1,333 | 1,333.5 | -24.5 | -1.8% | 197,000 |
| 2023/08/14 | 1,361.5 | 1,369.5 | 1,349.5 | 1,358 | +2.5 | +0.2% | 132,300 |
| 2023/08/10 | 1,343 | 1,385.5 | 1,343 | 1,355.5 | +7.5 | +0.6% | 799,100 |
| 2023/08/09 | 1,336 | 1,356 | 1,336 | 1,348 | +4 | +0.3% | 346,500 |
| 2023/08/08 | 1,339 | 1,355 | 1,334.5 | 1,344 | +4 | +0.3% | 358,800 |
| 2023/08/07 | 1,364.5 | 1,367.5 | 1,339.5 | 1,340 | -30 | -2.2% | 606,900 |
| 2023/08/04 | 1,320 | 1,375.5 | 1,309 | 1,370 | +44.5 | +3.4% | 1,156,700 |
| 2023/08/03 | 1,340.5 | 1,341 | 1,302.5 | 1,325.5 | -38 | -2.8% | 426,600 |
| 2023/08/02 | 1,350 | 1,372 | 1,332 | 1,363.5 | -4.5 | -0.3% | 365,500 |
| 2023/08/01 | 1,340.5 | 1,396 | 1,338 | 1,368 | +21.5 | +1.6% | 537,900 |
| 2023/07/31 | 1,313 | 1,352 | 1,266 | 1,346.5 | +47 | +3.6% | 724,400 |
| 2023/07/28 | 1,280 | 1,300.5 | 1,275 | 1,299.5 | +6 | +0.5% | 401,800 |
| 2023/07/27 | 1,288 | 1,293.5 | 1,280.5 | 1,293.5 | +0.5 | ±0% | 181,100 |
| 2023/07/26 | 1,297 | 1,299.5 | 1,287 | 1,293 | -3 | -0.2% | 258,700 |
| 2023/07/25 | 1,288 | 1,298.5 | 1,285 | 1,296 | +8 | +0.6% | 142,100 |
| 2023/07/24 | 1,294.5 | 1,295.5 | 1,281 | 1,288 | +8 | +0.6% | 176,700 |
| 2023/07/21 | 1,295 | 1,295 | 1,279 | 1,280 | -5.5 | -0.4% | 153,600 |
| 2023/07/20 | 1,294.5 | 1,304 | 1,282.5 | 1,285.5 | -8 | -0.6% | 134,500 |
| 2023/07/19 | 1,297.5 | 1,300 | 1,284.5 | 1,293.5 | +13.5 | +1.1% | 192,300 |
| 2023/07/18 | 1,269.5 | 1,282.5 | 1,266 | 1,280 | +14.5 | +1.1% | 166,300 |
| 2023/07/14 | 1,278 | 1,282 | 1,262 | 1,265.5 | -8 | -0.6% | 388,800 |
| 2023/07/13 | 1,277 | 1,281.5 | 1,271.5 | 1,273.5 | -4.5 | -0.4% | 198,200 |
| 2023/07/12 | 1,296 | 1,296 | 1,277.5 | 1,278 | -9 | -0.7% | 149,700 |
| 2023/07/11 | 1,302 | 1,306.5 | 1,287 | 1,287 | -12.5 | -1% | 187,600 |
| 2023/07/10 | 1,304 | 1,317.5 | 1,299 | 1,299.5 | +3.5 | +0.3% | 245,300 |
| 2023/07/07 | 1,297.5 | 1,307 | 1,292 | 1,296 | -9 | -0.7% | 245,100 |
| 2023/07/06 | 1,297.5 | 1,309 | 1,296.5 | 1,305 | -4.5 | -0.3% | 144,600 |
| 2023/07/05 | 1,295.5 | 1,315 | 1,293.5 | 1,309.5 | +4.5 | +0.3% | 155,500 |
| 2023/07/04 | 1,314.5 | 1,320 | 1,305 | 1,305 | -18 | -1.4% | 202,100 |
| 2023/07/03 | 1,301.5 | 1,331.5 | 1,301.5 | 1,323 | +35 | +2.7% | 217,600 |
| 2023/06/30 | 1,298.5 | 1,303.5 | 1,279.5 | 1,288 | -10.5 | -0.8% | 196,200 |
| 2023/06/29 | 1,305.5 | 1,312 | 1,292 | 1,298.5 | -17 | -1.3% | 174,300 |
| 2023/06/28 | 1,304.5 | 1,317 | 1,301.5 | 1,315.5 | +20.5 | +1.6% | 198,500 |
| 2023/06/27 | 1,301.5 | 1,305 | 1,285.5 | 1,295 | -2 | -0.2% | 85,400 |
| 2023/06/26 | 1,294 | 1,310 | 1,287 | 1,297 | +6.5 | +0.5% | 87,600 |
| 2023/06/23 | 1,299.5 | 1,311 | 1,285.5 | 1,290.5 | -9 | -0.7% | 144,600 |
| 2023/06/22 | 1,295 | 1,308 | 1,295 | 1,299.5 | +9.5 | +0.7% | 174,500 |
| 2023/06/21 | 1,281 | 1,295 | 1,280.5 | 1,290 | +1.5 | +0.1% | 189,900 |
301～
350
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 | 150,700円 | +6.7% | +20.7% | 3.98% | 13.23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 | 268,000円 | +2.9% | +17.9% | 3.73% | 7.71倍 | 0.76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 | 213,900円 | +7.9% | +119.2% | 4.68% | 20.48倍 | 0.59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 | 495,500円 | +0.3% | +0.9% | 4.54% | 21.16倍 | 3.16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
