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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,049 | 1,066 | 1,032 | 1,042 | -9 | -0.9% | 256,500 |
2020/08/27 | 1,060 | 1,062 | 1,050 | 1,051 | -14 | -1.3% | 68,300 |
2020/08/26 | 1,073 | 1,073 | 1,060 | 1,065 | -8 | -0.7% | 83,500 |
2020/08/25 | 1,060 | 1,079 | 1,060 | 1,073 | +32 | +3.1% | 147,300 |
2020/08/24 | 1,040 | 1,043 | 1,036 | 1,041 | -2 | -0.2% | 99,700 |
2020/08/21 | 1,040 | 1,047 | 1,037 | 1,043 | +12 | +1.2% | 77,000 |
2020/08/20 | 1,049 | 1,052 | 1,029 | 1,031 | -27 | -2.6% | 129,400 |
2020/08/19 | 1,055 | 1,062 | 1,051 | 1,058 | -4 | -0.4% | 53,500 |
2020/08/18 | 1,056 | 1,068 | 1,050 | 1,062 | +7 | +0.7% | 120,800 |
2020/08/17 | 1,073 | 1,073 | 1,055 | 1,055 | -29 | -2.7% | 210,100 |
2020/08/14 | 1,102 | 1,104 | 1,084 | 1,084 | -20 | -1.8% | 121,700 |
2020/08/13 | 1,111 | 1,115 | 1,085 | 1,104 | ±0 | ±0% | 193,000 |
2020/08/12 | 1,076 | 1,110 | 1,076 | 1,104 | +32 | +3% | 193,200 |
2020/08/11 | 1,056 | 1,072 | 1,055 | 1,072 | +33 | +3.2% | 165,700 |
2020/08/07 | 1,067 | 1,067 | 1,039 | 1,039 | -31 | -2.9% | 190,600 |
2020/08/06 | 1,063 | 1,081 | 1,061 | 1,070 | +14 | +1.3% | 191,600 |
2020/08/05 | 1,032 | 1,062 | 1,023 | 1,056 | +17 | +1.6% | 189,400 |
2020/08/04 | 1,025 | 1,065 | 1,025 | 1,039 | +14 | +1.4% | 170,600 |
2020/08/03 | 1,000 | 1,033 | 1,000 | 1,025 | +30 | +3% | 281,100 |
2020/07/31 | 1,033 | 1,033 | 978 | 995 | -50 | -4.8% | 239,100 |
2020/07/30 | 1,063 | 1,068 | 1,044 | 1,045 | -17 | -1.6% | 190,600 |
2020/07/29 | 1,075 | 1,077 | 1,058 | 1,062 | -20 | -1.8% | 167,000 |
2020/07/28 | 1,091 | 1,095 | 1,079 | 1,082 | -5 | -0.5% | 135,600 |
2020/07/27 | 1,071 | 1,088 | 1,061 | 1,087 | +5 | +0.5% | 146,200 |
2020/07/22 | 1,097 | 1,101 | 1,082 | 1,082 | -12 | -1.1% | 158,400 |
2020/07/21 | 1,085 | 1,099 | 1,083 | 1,094 | +9 | +0.8% | 204,600 |
2020/07/20 | 1,071 | 1,086 | 1,065 | 1,085 | +9 | +0.8% | 110,200 |
2020/07/17 | 1,082 | 1,087 | 1,069 | 1,076 | -16 | -1.5% | 121,500 |
2020/07/16 | 1,120 | 1,120 | 1,090 | 1,092 | -4 | -0.4% | 155,200 |
2020/07/15 | 1,096 | 1,107 | 1,080 | 1,096 | +15 | +1.4% | 180,700 |
2020/07/14 | 1,083 | 1,090 | 1,074 | 1,081 | -2 | -0.2% | 133,300 |
2020/07/13 | 1,053 | 1,083 | 1,051 | 1,083 | +52 | +5% | 180,000 |
2020/07/10 | 1,045 | 1,052 | 1,031 | 1,031 | -20 | -1.9% | 156,000 |
2020/07/09 | 1,052 | 1,066 | 1,040 | 1,051 | -9 | -0.8% | 157,500 |
2020/07/08 | 1,056 | 1,084 | 1,056 | 1,060 | -1 | -0.1% | 186,900 |
2020/07/07 | 1,079 | 1,079 | 1,061 | 1,061 | -24 | -2.2% | 168,600 |
2020/07/06 | 1,060 | 1,090 | 1,060 | 1,085 | +29 | +2.7% | 246,400 |
2020/07/03 | 1,067 | 1,068 | 1,039 | 1,056 | +4 | +0.4% | 266,700 |
2020/07/02 | 1,068 | 1,074 | 1,046 | 1,052 | -13 | -1.2% | 300,700 |
2020/07/01 | 1,062 | 1,079 | 1,061 | 1,065 | +11 | +1% | 426,500 |
2020/06/30 | 1,050 | 1,072 | 1,049 | 1,054 | +32 | +3.1% | 261,900 |
2020/06/29 | 1,030 | 1,032 | 1,017 | 1,022 | -43 | -4% | 190,200 |
2020/06/26 | 1,058 | 1,068 | 1,051 | 1,065 | +15 | +1.4% | 172,600 |
2020/06/25 | 1,065 | 1,066 | 1,046 | 1,050 | -14 | -1.3% | 168,500 |
2020/06/24 | 1,065 | 1,071 | 1,060 | 1,064 | -7 | -0.7% | 128,100 |
2020/06/23 | 1,065 | 1,083 | 1,057 | 1,071 | +11 | +1% | 117,200 |
2020/06/22 | 1,051 | 1,072 | 1,046 | 1,060 | -8 | -0.7% | 191,400 |
2020/06/19 | 1,078 | 1,081 | 1,064 | 1,068 | -4 | -0.4% | 204,200 |
2020/06/18 | 1,073 | 1,078 | 1,055 | 1,072 | -8 | -0.7% | 179,100 |
2020/06/17 | 1,087 | 1,099 | 1,079 | 1,080 | -2 | -0.2% | 316,900 |
1001~
1050
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