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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,240 | 1,249 | 1,238 | 1,244 | +9 | +0.7% | 86,500 |
2020/01/16 | 1,233 | 1,243 | 1,229 | 1,235 | -8 | -0.6% | 75,700 |
2020/01/15 | 1,243 | 1,251 | 1,236 | 1,243 | +4 | +0.3% | 128,000 |
2020/01/14 | 1,252 | 1,254 | 1,228 | 1,239 | -16 | -1.3% | 144,300 |
2020/01/10 | 1,253 | 1,256 | 1,242 | 1,255 | +7 | +0.6% | 95,400 |
2020/01/09 | 1,237 | 1,257 | 1,234 | 1,248 | +27 | +2.2% | 118,200 |
2020/01/08 | 1,223 | 1,225 | 1,201 | 1,221 | -32 | -2.6% | 139,600 |
2020/01/07 | 1,245 | 1,257 | 1,244 | 1,253 | +15 | +1.2% | 187,300 |
2020/01/06 | 1,236 | 1,247 | 1,229 | 1,238 | -32 | -2.5% | 150,900 |
2019/12/30 | 1,304 | 1,305 | 1,265 | 1,270 | -34 | -2.6% | 188,000 |
2019/12/27 | 1,290 | 1,305 | 1,280 | 1,304 | -25 | -1.9% | 208,800 |
2019/12/26 | 1,313 | 1,332 | 1,312 | 1,329 | +19 | +1.5% | 166,500 |
2019/12/25 | 1,313 | 1,313 | 1,299 | 1,310 | -4 | -0.3% | 56,800 |
2019/12/24 | 1,304 | 1,315 | 1,300 | 1,314 | +15 | +1.2% | 84,800 |
2019/12/23 | 1,311 | 1,311 | 1,295 | 1,299 | -19 | -1.4% | 137,300 |
2019/12/20 | 1,332 | 1,334 | 1,315 | 1,318 | -15 | -1.1% | 171,400 |
2019/12/19 | 1,303 | 1,350 | 1,299 | 1,333 | +27 | +2.1% | 338,900 |
2019/12/18 | 1,302 | 1,322 | 1,294 | 1,306 | +4 | +0.3% | 395,500 |
2019/12/17 | 1,310 | 1,310 | 1,289 | 1,302 | +9 | +0.7% | 130,100 |
2019/12/16 | 1,315 | 1,320 | 1,293 | 1,293 | -21 | -1.6% | 118,700 |
2019/12/13 | 1,323 | 1,330 | 1,312 | 1,314 | +27 | +2.1% | 245,900 |
2019/12/12 | 1,295 | 1,299 | 1,283 | 1,287 | -4 | -0.3% | 131,900 |
2019/12/11 | 1,282 | 1,294 | 1,276 | 1,291 | +10 | +0.8% | 177,100 |
2019/12/10 | 1,287 | 1,293 | 1,281 | 1,281 | -3 | -0.2% | 122,100 |
2019/12/09 | 1,288 | 1,295 | 1,275 | 1,284 | +11 | +0.9% | 79,700 |
2019/12/06 | 1,269 | 1,275 | 1,262 | 1,273 | +4 | +0.3% | 124,500 |
2019/12/05 | 1,263 | 1,271 | 1,255 | 1,269 | +15 | +1.2% | 184,300 |
2019/12/04 | 1,240 | 1,254 | 1,238 | 1,254 | +2 | +0.2% | 175,800 |
2019/12/03 | 1,250 | 1,260 | 1,242 | 1,252 | -23 | -1.8% | 144,300 |
2019/12/02 | 1,259 | 1,279 | 1,256 | 1,275 | +29 | +2.3% | 174,200 |
2019/11/29 | 1,262 | 1,263 | 1,241 | 1,246 | -16 | -1.3% | 186,400 |
2019/11/28 | 1,280 | 1,282 | 1,254 | 1,262 | -20 | -1.6% | 170,200 |
2019/11/27 | 1,274 | 1,289 | 1,274 | 1,282 | +16 | +1.3% | 129,500 |
2019/11/26 | 1,291 | 1,291 | 1,263 | 1,266 | -5 | -0.4% | 362,900 |
2019/11/25 | 1,282 | 1,285 | 1,266 | 1,271 | +5 | +0.4% | 153,900 |
2019/11/22 | 1,255 | 1,276 | 1,252 | 1,266 | +15 | +1.2% | 212,100 |
2019/11/21 | 1,242 | 1,253 | 1,230 | 1,251 | +2 | +0.2% | 183,800 |
2019/11/20 | 1,240 | 1,255 | 1,239 | 1,249 | ±0 | ±0% | 131,100 |
2019/11/19 | 1,268 | 1,276 | 1,246 | 1,249 | -28 | -2.2% | 141,500 |
2019/11/18 | 1,278 | 1,286 | 1,268 | 1,277 | -7 | -0.5% | 192,400 |
2019/11/15 | 1,264 | 1,288 | 1,263 | 1,284 | +34 | +2.7% | 176,900 |
2019/11/14 | 1,269 | 1,277 | 1,245 | 1,250 | -27 | -2.1% | 278,500 |
2019/11/13 | 1,275 | 1,300 | 1,275 | 1,277 | +17 | +1.3% | 373,600 |
2019/11/12 | 1,256 | 1,262 | 1,246 | 1,260 | +8 | +0.6% | 138,400 |
2019/11/11 | 1,254 | 1,259 | 1,245 | 1,252 | +5 | +0.4% | 161,000 |
2019/11/08 | 1,270 | 1,272 | 1,243 | 1,247 | -2 | -0.2% | 237,500 |
2019/11/07 | 1,241 | 1,260 | 1,241 | 1,249 | +8 | +0.6% | 189,000 |
2019/11/06 | 1,245 | 1,245 | 1,235 | 1,241 | +4 | +0.3% | 165,400 |
2019/11/05 | 1,226 | 1,240 | 1,216 | 1,237 | +30 | +2.5% | 241,100 |
2019/11/01 | 1,194 | 1,210 | 1,181 | 1,207 | -6 | -0.5% | 180,300 |
1151~
1200
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