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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,136 | 1,149 | 1,129 | 1,140 | ±0 | ±0% | 132,100 |
| 2023/01/19 | 1,135 | 1,144 | 1,129 | 1,140 | +24 | +2.2% | 194,900 |
| 2023/01/18 | 1,114 | 1,133 | 1,106 | 1,116 | +5 | +0.5% | 200,400 |
| 2023/01/17 | 1,097 | 1,111 | 1,095 | 1,111 | +18 | +1.6% | 105,300 |
| 2023/01/16 | 1,103 | 1,106 | 1,093 | 1,093 | -16 | -1.4% | 109,900 |
| 2023/01/13 | 1,111 | 1,119 | 1,106 | 1,109 | -4 | -0.4% | 138,200 |
| 2023/01/12 | 1,114 | 1,118 | 1,110 | 1,113 | -3 | -0.3% | 90,000 |
| 2023/01/11 | 1,114 | 1,118 | 1,112 | 1,116 | +8 | +0.7% | 107,600 |
| 2023/01/10 | 1,117 | 1,122 | 1,104 | 1,108 | -5 | -0.4% | 133,600 |
| 2023/01/06 | 1,104 | 1,115 | 1,099 | 1,113 | +9 | +0.8% | 152,300 |
| 2023/01/05 | 1,101 | 1,106 | 1,091 | 1,104 | +2 | +0.2% | 133,800 |
| 2023/01/04 | 1,108 | 1,112 | 1,101 | 1,102 | -10 | -0.9% | 143,700 |
| 2022/12/30 | 1,109 | 1,121 | 1,109 | 1,112 | +3 | +0.3% | 145,500 |
| 2022/12/29 | 1,095 | 1,109 | 1,090 | 1,109 | -13 | -1.2% | 189,000 |
| 2022/12/28 | 1,124 | 1,128 | 1,120 | 1,122 | -7 | -0.6% | 158,700 |
| 2022/12/27 | 1,134 | 1,137 | 1,126 | 1,129 | -5 | -0.4% | 65,100 |
| 2022/12/26 | 1,133 | 1,136 | 1,127 | 1,134 | +12 | +1.1% | 102,900 |
| 2022/12/23 | 1,121 | 1,125 | 1,118 | 1,122 | -1 | -0.1% | 125,400 |
| 2022/12/22 | 1,111 | 1,125 | 1,110 | 1,123 | +16 | +1.4% | 143,900 |
| 2022/12/21 | 1,110 | 1,122 | 1,107 | 1,107 | -6 | -0.5% | 168,800 |
| 2022/12/20 | 1,129 | 1,132 | 1,104 | 1,113 | -10 | -0.9% | 158,400 |
| 2022/12/19 | 1,121 | 1,130 | 1,121 | 1,123 | -6 | -0.5% | 67,000 |
| 2022/12/16 | 1,134 | 1,143 | 1,124 | 1,129 | -11 | -1% | 240,900 |
| 2022/12/15 | 1,134 | 1,150 | 1,134 | 1,140 | +3 | +0.3% | 105,500 |
| 2022/12/14 | 1,138 | 1,140 | 1,132 | 1,137 | +7 | +0.6% | 78,800 |
| 2022/12/13 | 1,141 | 1,143 | 1,130 | 1,130 | ±0 | ±0% | 109,600 |
| 2022/12/12 | 1,125 | 1,134 | 1,124 | 1,130 | ±0 | ±0% | 148,500 |
| 2022/12/09 | 1,122 | 1,136 | 1,122 | 1,130 | +3 | +0.3% | 139,500 |
| 2022/12/08 | 1,125 | 1,128 | 1,116 | 1,127 | -1 | -0.1% | 187,400 |
| 2022/12/07 | 1,128 | 1,142 | 1,124 | 1,128 | -3 | -0.3% | 82,000 |
| 2022/12/06 | 1,120 | 1,137 | 1,120 | 1,131 | +5 | +0.4% | 120,600 |
| 2022/12/05 | 1,143 | 1,144 | 1,117 | 1,126 | -11 | -1% | 191,100 |
| 2022/12/02 | 1,159 | 1,159 | 1,130 | 1,137 | -28 | -2.4% | 223,200 |
| 2022/12/01 | 1,179 | 1,180 | 1,151 | 1,165 | -12 | -1% | 204,700 |
| 2022/11/30 | 1,171 | 1,179 | 1,168 | 1,177 | +4 | +0.3% | 284,600 |
| 2022/11/29 | 1,176 | 1,181 | 1,166 | 1,173 | -5 | -0.4% | 134,100 |
| 2022/11/28 | 1,179 | 1,180 | 1,170 | 1,178 | -6 | -0.5% | 206,500 |
| 2022/11/25 | 1,182 | 1,187 | 1,176 | 1,184 | +6 | +0.5% | 112,900 |
| 2022/11/24 | 1,176 | 1,184 | 1,173 | 1,178 | +12 | +1% | 160,300 |
| 2022/11/22 | 1,151 | 1,168 | 1,151 | 1,166 | +20 | +1.7% | 241,300 |
| 2022/11/21 | 1,150 | 1,157 | 1,143 | 1,146 | +1 | +0.1% | 147,400 |
| 2022/11/18 | 1,151 | 1,153 | 1,145 | 1,145 | -5 | -0.4% | 147,300 |
| 2022/11/17 | 1,143 | 1,156 | 1,142 | 1,150 | +8 | +0.7% | 133,500 |
| 2022/11/16 | 1,138 | 1,143 | 1,127 | 1,142 | +1 | +0.1% | 136,400 |
| 2022/11/15 | 1,138 | 1,144 | 1,136 | 1,141 | +3 | +0.3% | 120,800 |
| 2022/11/14 | 1,153 | 1,155 | 1,138 | 1,138 | -26 | -2.2% | 192,800 |
| 2022/11/11 | 1,176 | 1,177 | 1,160 | 1,164 | +6 | +0.5% | 210,400 |
| 2022/11/10 | 1,161 | 1,164 | 1,153 | 1,158 | -12 | -1% | 171,000 |
| 2022/11/09 | 1,168 | 1,175 | 1,165 | 1,170 | +4 | +0.3% | 162,000 |
| 2022/11/08 | 1,154 | 1,169 | 1,150 | 1,166 | +17 | +1.5% | 189,900 |
351～
400
件表示中 / 3483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 | 154,400円 | +5.6% | +4.8% | 3.76% | 15.52倍 | 0.83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 |
| ノエビアＨＤ | 557,000円 | +0.7% | +0.9% | 3.95% | 24.39倍 | 3.94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 |
| 上村工業 | 1,043,000円 | +1.1% | -14.5% | 1.92% | 17.31倍 | 1.82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 |
| ａｒｔｉｅｎｃｅ | 328,500円 | +5.6% | +4.8% | 2.74% | 17.42倍 | 0.71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 | 127,500円 | +5.5% | +2.8% | 3.14% | 11.31倍 | 0.79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
