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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,354 | 1,354 | 1,336 | 1,339.5 | -17.5 | -1.3% | 459,100 |
| 2024/01/11 | 1,361.5 | 1,367 | 1,354.5 | 1,357 | +3 | +0.2% | 218,000 |
| 2024/01/10 | 1,347 | 1,363 | 1,342.5 | 1,354 | +4 | +0.3% | 238,900 |
| 2024/01/09 | 1,341 | 1,357.5 | 1,336 | 1,350 | +7.5 | +0.6% | 382,000 |
| 2024/01/05 | 1,361 | 1,366.5 | 1,338 | 1,342.5 | -18 | -1.3% | 188,500 |
| 2024/01/04 | 1,352 | 1,363.5 | 1,340 | 1,360.5 | -11.5 | -0.8% | 267,200 |
| 2023/12/29 | 1,345.5 | 1,372 | 1,345.5 | 1,372 | +26.5 | +2% | 217,100 |
| 2023/12/28 | 1,325 | 1,354.5 | 1,322.5 | 1,345.5 | -9 | -0.7% | 178,600 |
| 2023/12/27 | 1,350.5 | 1,358.5 | 1,350.5 | 1,354.5 | +8.5 | +0.6% | 268,700 |
| 2023/12/26 | 1,348.5 | 1,350 | 1,339.5 | 1,346 | +1 | +0.1% | 235,200 |
| 2023/12/25 | 1,333.5 | 1,347 | 1,331.5 | 1,345 | +24.5 | +1.9% | 163,600 |
| 2023/12/22 | 1,301.5 | 1,321.5 | 1,301.5 | 1,320.5 | +19 | +1.5% | 139,700 |
| 2023/12/21 | 1,311 | 1,316 | 1,297.5 | 1,301.5 | -11 | -0.8% | 212,700 |
| 2023/12/20 | 1,300 | 1,322 | 1,300 | 1,312.5 | +11.5 | +0.9% | 204,900 |
| 2023/12/19 | 1,288 | 1,303 | 1,283.5 | 1,301 | +10.5 | +0.8% | 245,000 |
| 2023/12/18 | 1,288 | 1,292 | 1,277 | 1,290.5 | -2 | -0.2% | 151,800 |
| 2023/12/15 | 1,288.5 | 1,297.5 | 1,284.5 | 1,292.5 | +3.5 | +0.3% | 224,300 |
| 2023/12/14 | 1,292 | 1,298 | 1,282.5 | 1,289 | -3 | -0.2% | 169,100 |
| 2023/12/13 | 1,291 | 1,296.5 | 1,287.5 | 1,292 | -3 | -0.2% | 207,100 |
| 2023/12/12 | 1,325 | 1,325 | 1,295 | 1,295 | -18 | -1.4% | 195,100 |
| 2023/12/11 | 1,309.5 | 1,317.5 | 1,302.5 | 1,313 | +8 | +0.6% | 195,500 |
| 2023/12/08 | 1,313.5 | 1,329 | 1,302 | 1,305 | -18 | -1.4% | 369,600 |
| 2023/12/07 | 1,321.5 | 1,339 | 1,321.5 | 1,323 | -21.5 | -1.6% | 182,800 |
| 2023/12/06 | 1,326 | 1,348.5 | 1,326 | 1,344.5 | +20 | +1.5% | 169,800 |
| 2023/12/05 | 1,334 | 1,347.5 | 1,324 | 1,324.5 | -25.5 | -1.9% | 184,700 |
| 2023/12/04 | 1,339 | 1,359 | 1,327 | 1,350 | -6 | -0.4% | 244,800 |
| 2023/12/01 | 1,374.5 | 1,375 | 1,351 | 1,356 | -4 | -0.3% | 405,600 |
| 2023/11/30 | 1,354 | 1,362.5 | 1,347.5 | 1,360 | +3.5 | +0.3% | 243,100 |
| 2023/11/29 | 1,343.5 | 1,362 | 1,343.5 | 1,356.5 | +7 | +0.5% | 182,900 |
| 2023/11/28 | 1,353 | 1,357.5 | 1,347 | 1,349.5 | -4 | -0.3% | 135,500 |
| 2023/11/27 | 1,360 | 1,366.5 | 1,353 | 1,353.5 | -2.5 | -0.2% | 128,200 |
| 2023/11/24 | 1,363.5 | 1,364.5 | 1,341.5 | 1,356 | +5 | +0.4% | 226,000 |
| 2023/11/22 | 1,334 | 1,357 | 1,332 | 1,351 | +4.5 | +0.3% | 122,300 |
| 2023/11/21 | 1,344 | 1,352.5 | 1,330.5 | 1,346.5 | -0.5 | ±0% | 159,500 |
| 2023/11/20 | 1,379.5 | 1,380 | 1,346.5 | 1,347 | -32.5 | -2.4% | 203,100 |
| 2023/11/17 | 1,364 | 1,383 | 1,364 | 1,379.5 | +16 | +1.2% | 161,200 |
| 2023/11/16 | 1,384 | 1,390 | 1,363 | 1,363.5 | -25.5 | -1.8% | 179,000 |
| 2023/11/15 | 1,387 | 1,396.5 | 1,380.5 | 1,389 | +6 | +0.4% | 114,400 |
| 2023/11/14 | 1,393 | 1,396.5 | 1,378.5 | 1,383 | -3.5 | -0.3% | 134,200 |
| 2023/11/13 | 1,409.5 | 1,412 | 1,376 | 1,386.5 | -16 | -1.1% | 149,300 |
| 2023/11/10 | 1,382.5 | 1,406.5 | 1,382 | 1,402.5 | +17 | +1.2% | 123,900 |
| 2023/11/09 | 1,374.5 | 1,391 | 1,374.5 | 1,385.5 | +11 | +0.8% | 115,400 |
| 2023/11/08 | 1,407.5 | 1,408 | 1,365 | 1,374.5 | -33 | -2.3% | 348,500 |
| 2023/11/07 | 1,423 | 1,423 | 1,407.5 | 1,407.5 | -15.5 | -1.1% | 203,300 |
| 2023/11/06 | 1,410 | 1,432 | 1,405.5 | 1,423 | +34 | +2.4% | 324,200 |
| 2023/11/02 | 1,400.5 | 1,416.5 | 1,382.5 | 1,389 | -1 | -0.1% | 249,000 |
| 2023/11/01 | 1,396.5 | 1,413.5 | 1,387 | 1,390 | +14.5 | +1.1% | 260,700 |
| 2023/10/31 | 1,327.5 | 1,380.5 | 1,327.5 | 1,375.5 | +48 | +3.6% | 479,000 |
| 2023/10/30 | 1,328.5 | 1,337.5 | 1,317 | 1,327.5 | -18 | -1.3% | 192,500 |
| 2023/10/27 | 1,328 | 1,345.5 | 1,325 | 1,345.5 | +31.5 | +2.4% | 122,400 |
301～
350
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
