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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,283 | 1,288.5 | 1,276.5 | 1,288.5 | -2.5 | -0.2% | 152,400 |
| 2023/06/19 | 1,292.5 | 1,296.5 | 1,282 | 1,291 | +6 | +0.5% | 145,700 |
| 2023/06/16 | 1,286.5 | 1,297 | 1,282 | 1,285 | -10.5 | -0.8% | 270,100 |
| 2023/06/15 | 1,299 | 1,312 | 1,287 | 1,295.5 | -4 | -0.3% | 233,400 |
| 2023/06/14 | 1,299 | 1,303 | 1,292 | 1,299.5 | +15.5 | +1.2% | 167,000 |
| 2023/06/13 | 1,277 | 1,291 | 1,274 | 1,284 | +7 | +0.5% | 196,400 |
| 2023/06/12 | 1,278.5 | 1,282.5 | 1,272.5 | 1,277 | -1.5 | -0.1% | 165,100 |
| 2023/06/09 | 1,274.5 | 1,280.5 | 1,263.5 | 1,278.5 | +9 | +0.7% | 282,000 |
| 2023/06/08 | 1,283 | 1,292.5 | 1,259 | 1,269.5 | -2.5 | -0.2% | 196,300 |
| 2023/06/07 | 1,285.5 | 1,296 | 1,268 | 1,272 | -5 | -0.4% | 258,000 |
| 2023/06/06 | 1,257 | 1,281 | 1,252.5 | 1,277 | +13.5 | +1.1% | 154,800 |
| 2023/06/05 | 1,254 | 1,269.5 | 1,254 | 1,263.5 | +25.5 | +2.1% | 185,500 |
| 2023/06/02 | 1,211 | 1,241 | 1,209 | 1,238 | +28 | +2.3% | 141,800 |
| 2023/06/01 | 1,192 | 1,211 | 1,190 | 1,210 | +9 | +0.7% | 145,900 |
| 2023/05/31 | 1,220 | 1,220 | 1,200 | 1,201 | -34 | -2.8% | 259,100 |
| 2023/05/30 | 1,235 | 1,239 | 1,227 | 1,235 | -3 | -0.2% | 121,300 |
| 2023/05/29 | 1,236 | 1,250 | 1,235 | 1,238 | +8 | +0.7% | 149,900 |
| 2023/05/26 | 1,247 | 1,253 | 1,229 | 1,230 | -27 | -2.1% | 171,100 |
| 2023/05/25 | 1,248 | 1,263 | 1,240 | 1,257 | +7 | +0.6% | 190,400 |
| 2023/05/24 | 1,242 | 1,253 | 1,242 | 1,250 | +7 | +0.6% | 93,400 |
| 2023/05/23 | 1,249 | 1,259 | 1,235 | 1,243 | -4 | -0.3% | 175,000 |
| 2023/05/22 | 1,255 | 1,258 | 1,239 | 1,247 | -8 | -0.6% | 127,700 |
| 2023/05/19 | 1,270 | 1,273 | 1,251 | 1,255 | -14 | -1.1% | 118,400 |
| 2023/05/18 | 1,261 | 1,269 | 1,251 | 1,269 | +20 | +1.6% | 197,500 |
| 2023/05/17 | 1,256 | 1,260 | 1,243 | 1,249 | -12 | -1% | 118,400 |
| 2023/05/16 | 1,252 | 1,261 | 1,244 | 1,261 | +15 | +1.2% | 196,300 |
| 2023/05/15 | 1,234 | 1,247 | 1,234 | 1,246 | +19 | +1.5% | 173,800 |
| 2023/05/12 | 1,219 | 1,230 | 1,217 | 1,227 | +8 | +0.7% | 141,400 |
| 2023/05/11 | 1,222 | 1,225 | 1,214 | 1,219 | -4 | -0.3% | 91,200 |
| 2023/05/10 | 1,218 | 1,231 | 1,218 | 1,223 | +4 | +0.3% | 148,600 |
| 2023/05/09 | 1,209 | 1,225 | 1,208 | 1,219 | +5 | +0.4% | 148,900 |
| 2023/05/08 | 1,204 | 1,225 | 1,203 | 1,214 | +10 | +0.8% | 195,600 |
| 2023/05/02 | 1,215 | 1,221 | 1,196 | 1,204 | -8 | -0.7% | 136,100 |
| 2023/05/01 | 1,176 | 1,218 | 1,176 | 1,212 | +42 | +3.6% | 318,700 |
| 2023/04/28 | 1,232 | 1,244 | 1,163 | 1,170 | -46 | -3.8% | 614,800 |
| 2023/04/27 | 1,202 | 1,216 | 1,202 | 1,216 | -2 | -0.2% | 117,000 |
| 2023/04/26 | 1,230 | 1,230 | 1,215 | 1,218 | -20 | -1.6% | 155,500 |
| 2023/04/25 | 1,237 | 1,249 | 1,236 | 1,238 | +9 | +0.7% | 195,300 |
| 2023/04/24 | 1,233 | 1,240 | 1,229 | 1,229 | -2 | -0.2% | 87,300 |
| 2023/04/21 | 1,227 | 1,239 | 1,226 | 1,231 | +4 | +0.3% | 82,600 |
| 2023/04/20 | 1,232 | 1,235 | 1,226 | 1,227 | -7 | -0.6% | 140,600 |
| 2023/04/19 | 1,234 | 1,238 | 1,228 | 1,234 | ±0 | ±0% | 134,200 |
| 2023/04/18 | 1,229 | 1,242 | 1,226 | 1,234 | +6 | +0.5% | 208,400 |
| 2023/04/17 | 1,219 | 1,228 | 1,215 | 1,228 | +11 | +0.9% | 113,000 |
| 2023/04/14 | 1,220 | 1,224 | 1,214 | 1,217 | +9 | +0.7% | 115,300 |
| 2023/04/13 | 1,208 | 1,211 | 1,198 | 1,208 | -1 | -0.1% | 170,800 |
| 2023/04/12 | 1,199 | 1,211 | 1,197 | 1,209 | +18 | +1.5% | 152,200 |
| 2023/04/11 | 1,204 | 1,207 | 1,190 | 1,191 | +2 | +0.2% | 140,400 |
| 2023/04/10 | 1,191 | 1,193 | 1,177 | 1,189 | +9 | +0.8% | 103,800 |
| 2023/04/07 | 1,167 | 1,183 | 1,166 | 1,180 | +14 | +1.2% | 128,100 |
351～
400
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 | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87倍 | 0.77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 | 213,100円 | +7.9% | +119.2% | 4.69% | 20.40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 | 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 | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45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
