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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 919 | 940 | 887 | 897 | -43 | -4.6% | 271,200 |
2020/03/31 | 966 | 968 | 926 | 940 | -38 | -3.9% | 287,500 |
2020/03/30 | 978 | 981 | 930 | 978 | -6 | -0.6% | 410,000 |
2020/03/27 | 922 | 985 | 915 | 984 | +71 | +7.8% | 589,100 |
2020/03/26 | 917 | 919 | 868 | 913 | -4 | -0.4% | 452,900 |
2020/03/25 | 954 | 954 | 874 | 917 | +53 | +6.1% | 421,800 |
2020/03/24 | 888 | 905 | 842 | 864 | -19 | -2.2% | 553,400 |
2020/03/23 | 905 | 905 | 822 | 883 | +83 | +10.4% | 570,300 |
2020/03/19 | 836 | 842 | 795 | 800 | -6 | -0.7% | 500,500 |
2020/03/18 | 846 | 882 | 800 | 806 | -43 | -5.1% | 539,600 |
2020/03/17 | 797 | 856 | 774 | 849 | +23 | +2.8% | 615,000 |
2020/03/16 | 854 | 870 | 822 | 826 | -29 | -3.4% | 357,700 |
2020/03/13 | 860 | 879 | 826 | 855 | -50 | -5.5% | 539,400 |
2020/03/12 | 922 | 942 | 895 | 905 | -32 | -3.4% | 429,000 |
2020/03/11 | 941 | 968 | 929 | 937 | -9 | -1% | 401,100 |
2020/03/10 | 938 | 951 | 902 | 946 | -7 | -0.7% | 394,900 |
2020/03/09 | 983 | 991 | 940 | 953 | -62 | -6.1% | 363,200 |
2020/03/06 | 1,040 | 1,040 | 1,010 | 1,015 | -43 | -4.1% | 392,900 |
2020/03/05 | 1,073 | 1,073 | 1,051 | 1,058 | -4 | -0.4% | 339,400 |
2020/03/04 | 1,048 | 1,078 | 1,037 | 1,062 | -5 | -0.5% | 393,400 |
2020/03/03 | 1,108 | 1,109 | 1,067 | 1,067 | -31 | -2.8% | 409,800 |
2020/03/02 | 1,056 | 1,112 | 1,051 | 1,098 | +20 | +1.9% | 295,800 |
2020/02/28 | 1,094 | 1,100 | 1,070 | 1,078 | -50 | -4.4% | 386,400 |
2020/02/27 | 1,146 | 1,147 | 1,121 | 1,128 | -21 | -1.8% | 319,200 |
2020/02/26 | 1,143 | 1,152 | 1,122 | 1,149 | -12 | -1% | 298,200 |
2020/02/25 | 1,163 | 1,185 | 1,153 | 1,161 | -60 | -4.9% | 267,600 |
2020/02/21 | 1,228 | 1,238 | 1,220 | 1,221 | -4 | -0.3% | 163,800 |
2020/02/20 | 1,228 | 1,242 | 1,221 | 1,225 | -2 | -0.2% | 163,900 |
2020/02/19 | 1,236 | 1,236 | 1,217 | 1,227 | -2 | -0.2% | 173,200 |
2020/02/18 | 1,243 | 1,243 | 1,212 | 1,229 | -25 | -2% | 127,400 |
2020/02/17 | 1,266 | 1,272 | 1,243 | 1,254 | -23 | -1.8% | 201,000 |
2020/02/14 | 1,286 | 1,288 | 1,266 | 1,277 | -4 | -0.3% | 283,600 |
2020/02/13 | 1,276 | 1,292 | 1,263 | 1,281 | -8 | -0.6% | 282,200 |
2020/02/12 | 1,300 | 1,300 | 1,285 | 1,289 | -16 | -1.2% | 132,100 |
2020/02/10 | 1,287 | 1,309 | 1,287 | 1,305 | +3 | +0.2% | 101,600 |
2020/02/07 | 1,319 | 1,319 | 1,292 | 1,302 | -10 | -0.8% | 111,300 |
2020/02/06 | 1,303 | 1,317 | 1,294 | 1,312 | +39 | +3.1% | 251,200 |
2020/02/05 | 1,282 | 1,283 | 1,266 | 1,273 | +6 | +0.5% | 285,600 |
2020/02/04 | 1,248 | 1,269 | 1,242 | 1,267 | +16 | +1.3% | 142,000 |
2020/02/03 | 1,231 | 1,264 | 1,227 | 1,251 | +6 | +0.5% | 326,000 |
2020/01/31 | 1,244 | 1,252 | 1,235 | 1,245 | +16 | +1.3% | 230,200 |
2020/01/30 | 1,235 | 1,239 | 1,219 | 1,229 | -6 | -0.5% | 257,400 |
2020/01/29 | 1,220 | 1,242 | 1,219 | 1,235 | +22 | +1.8% | 181,200 |
2020/01/28 | 1,201 | 1,216 | 1,197 | 1,213 | -5 | -0.4% | 174,400 |
2020/01/27 | 1,205 | 1,225 | 1,205 | 1,218 | -17 | -1.4% | 201,600 |
2020/01/24 | 1,236 | 1,238 | 1,227 | 1,235 | -2 | -0.2% | 127,000 |
2020/01/23 | 1,245 | 1,249 | 1,235 | 1,237 | -15 | -1.2% | 93,200 |
2020/01/22 | 1,247 | 1,254 | 1,237 | 1,252 | +5 | +0.4% | 115,700 |
2020/01/21 | 1,249 | 1,259 | 1,239 | 1,247 | -6 | -0.5% | 98,200 |
2020/01/20 | 1,250 | 1,257 | 1,246 | 1,253 | +9 | +0.7% | 58,300 |
1101~
1150
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