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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,167 | 1,173 | 1,160 | 1,161 | -15 | -1.3% | 157,000 |
2021/01/25 | 1,174 | 1,179 | 1,161 | 1,176 | +16 | +1.4% | 168,000 |
2021/01/22 | 1,171 | 1,174 | 1,159 | 1,160 | -26 | -2.2% | 157,200 |
2021/01/21 | 1,190 | 1,208 | 1,183 | 1,186 | +2 | +0.2% | 163,500 |
2021/01/20 | 1,180 | 1,188 | 1,167 | 1,184 | +1 | +0.1% | 238,500 |
2021/01/19 | 1,196 | 1,199 | 1,183 | 1,183 | ±0 | ±0% | 213,600 |
2021/01/18 | 1,180 | 1,186 | 1,175 | 1,183 | -10 | -0.8% | 142,000 |
2021/01/15 | 1,201 | 1,207 | 1,185 | 1,193 | -13 | -1.1% | 234,700 |
2021/01/14 | 1,217 | 1,223 | 1,203 | 1,206 | -20 | -1.6% | 266,500 |
2021/01/13 | 1,216 | 1,230 | 1,207 | 1,226 | +16 | +1.3% | 271,800 |
2021/01/12 | 1,184 | 1,212 | 1,177 | 1,210 | +18 | +1.5% | 258,200 |
2021/01/08 | 1,197 | 1,203 | 1,177 | 1,192 | ±0 | ±0% | 397,300 |
2021/01/07 | 1,181 | 1,208 | 1,173 | 1,192 | +19 | +1.6% | 359,100 |
2021/01/06 | 1,172 | 1,185 | 1,168 | 1,173 | +5 | +0.4% | 215,200 |
2021/01/05 | 1,166 | 1,180 | 1,159 | 1,168 | -11 | -0.9% | 276,200 |
2021/01/04 | 1,206 | 1,206 | 1,166 | 1,179 | -32 | -2.6% | 229,300 |
2020/12/30 | 1,225 | 1,229 | 1,206 | 1,211 | -25 | -2% | 272,800 |
2020/12/29 | 1,221 | 1,238 | 1,217 | 1,236 | -8 | -0.6% | 317,200 |
2020/12/28 | 1,251 | 1,260 | 1,235 | 1,244 | -6 | -0.5% | 193,600 |
2020/12/25 | 1,243 | 1,251 | 1,239 | 1,250 | +12 | +1% | 135,000 |
2020/12/24 | 1,225 | 1,246 | 1,224 | 1,238 | +13 | +1.1% | 178,400 |
2020/12/23 | 1,250 | 1,256 | 1,220 | 1,225 | -12 | -1% | 162,700 |
2020/12/22 | 1,245 | 1,250 | 1,233 | 1,237 | -25 | -2% | 174,000 |
2020/12/21 | 1,248 | 1,268 | 1,246 | 1,262 | +6 | +0.5% | 232,700 |
2020/12/18 | 1,259 | 1,264 | 1,248 | 1,256 | -9 | -0.7% | 348,200 |
2020/12/17 | 1,286 | 1,289 | 1,257 | 1,265 | -21 | -1.6% | 233,500 |
2020/12/16 | 1,290 | 1,294 | 1,279 | 1,286 | +3 | +0.2% | 136,200 |
2020/12/15 | 1,277 | 1,290 | 1,271 | 1,283 | -7 | -0.5% | 269,400 |
2020/12/14 | 1,292 | 1,309 | 1,283 | 1,290 | ±0 | ±0% | 352,600 |
2020/12/11 | 1,281 | 1,292 | 1,270 | 1,290 | +17 | +1.3% | 298,300 |
2020/12/10 | 1,282 | 1,293 | 1,261 | 1,273 | -7 | -0.5% | 294,200 |
2020/12/09 | 1,242 | 1,280 | 1,241 | 1,280 | +47 | +3.8% | 232,800 |
2020/12/08 | 1,233 | 1,250 | 1,226 | 1,233 | -7 | -0.6% | 235,800 |
2020/12/07 | 1,270 | 1,273 | 1,227 | 1,240 | -31 | -2.4% | 378,700 |
2020/12/04 | 1,257 | 1,274 | 1,254 | 1,271 | +16 | +1.3% | 343,400 |
2020/12/03 | 1,250 | 1,265 | 1,235 | 1,255 | ±0 | ±0% | 441,700 |
2020/12/02 | 1,239 | 1,273 | 1,230 | 1,255 | +26 | +2.1% | 510,200 |
2020/12/01 | 1,250 | 1,251 | 1,220 | 1,229 | -21 | -1.7% | 735,000 |
2020/11/30 | 1,408 | 1,409 | 1,249 | 1,250 | -174 | -12.2% | 1,552,400 |
2020/11/27 | 1,504 | 1,504 | 1,410 | 1,424 | +220 | +18.3% | 1,995,900 |
2020/11/26 | 1,161 | 1,210 | 1,158 | 1,204 | +39 | +3.3% | 576,700 |
2020/11/25 | 1,217 | 1,223 | 1,162 | 1,165 | -41 | -3.4% | 384,000 |
2020/11/24 | 1,204 | 1,231 | 1,204 | 1,206 | +24 | +2% | 300,700 |
2020/11/20 | 1,168 | 1,186 | 1,168 | 1,182 | +7 | +0.6% | 142,100 |
2020/11/19 | 1,160 | 1,179 | 1,152 | 1,175 | +13 | +1.1% | 150,500 |
2020/11/18 | 1,150 | 1,168 | 1,142 | 1,162 | -3 | -0.3% | 140,500 |
2020/11/17 | 1,183 | 1,183 | 1,155 | 1,165 | -2 | -0.2% | 175,500 |
2020/11/16 | 1,165 | 1,182 | 1,154 | 1,167 | +19 | +1.7% | 258,600 |
2020/11/13 | 1,159 | 1,171 | 1,121 | 1,148 | -22 | -1.9% | 181,200 |
2020/11/12 | 1,179 | 1,184 | 1,162 | 1,170 | -10 | -0.8% | 268,300 |
901~
950
件表示中 / 3548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 | 164,400円 | +6.7% | +20.7% | 3.65% | 14.51倍 | 0.86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 | 292,200円 | +2.9% | +17.9% | 3.42% | 8.41倍 | 0.84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 | 230,400円 | +7.9% | +119.2% | 4.34% | 22.07倍 | 0.65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 | 525,000円 | +0.7% | +0.9% | 4.19% | 22.99倍 | 3.71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 | 125,500円 | +5.5% | +2.8% | 3.98% | 11.71倍 | 0.81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