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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,036 | 1,059 | 1,036 | 1,054 | +9 | +0.9% | 164,000 |
2019/08/15 | 1,024 | 1,053 | 1,020 | 1,045 | -5 | -0.5% | 182,200 |
2019/08/14 | 1,050 | 1,061 | 1,042 | 1,050 | +23 | +2.2% | 188,700 |
2019/08/13 | 1,012 | 1,032 | 1,007 | 1,027 | -4 | -0.4% | 249,400 |
2019/08/09 | 1,039 | 1,041 | 1,024 | 1,031 | +12 | +1.2% | 192,200 |
2019/08/08 | 1,000 | 1,035 | 996 | 1,019 | +15 | +1.5% | 229,800 |
2019/08/07 | 998 | 1,015 | 994 | 1,004 | -12 | -1.2% | 220,900 |
2019/08/06 | 995 | 1,018 | 989 | 1,016 | -14 | -1.4% | 221,900 |
2019/08/05 | 1,055 | 1,055 | 1,017 | 1,030 | -35 | -3.3% | 244,600 |
2019/08/02 | 1,080 | 1,089 | 1,059 | 1,065 | -45 | -4.1% | 265,800 |
2019/08/01 | 1,120 | 1,125 | 1,095 | 1,110 | -20 | -1.8% | 205,900 |
2019/07/31 | 1,151 | 1,165 | 1,125 | 1,130 | -49 | -4.2% | 549,100 |
2019/07/30 | 1,180 | 1,185 | 1,167 | 1,179 | +14 | +1.2% | 142,900 |
2019/07/29 | 1,162 | 1,166 | 1,152 | 1,165 | -7 | -0.6% | 120,400 |
2019/07/26 | 1,179 | 1,183 | 1,164 | 1,172 | -15 | -1.3% | 85,200 |
2019/07/25 | 1,188 | 1,191 | 1,179 | 1,187 | +11 | +0.9% | 110,200 |
2019/07/24 | 1,171 | 1,182 | 1,171 | 1,176 | -3 | -0.3% | 135,100 |
2019/07/23 | 1,155 | 1,181 | 1,155 | 1,179 | +11 | +0.9% | 110,000 |
2019/07/22 | 1,174 | 1,176 | 1,161 | 1,168 | -1 | -0.1% | 107,200 |
2019/07/19 | 1,135 | 1,170 | 1,129 | 1,169 | +33 | +2.9% | 154,000 |
2019/07/18 | 1,171 | 1,176 | 1,134 | 1,136 | -46 | -3.9% | 175,600 |
2019/07/17 | 1,183 | 1,194 | 1,175 | 1,182 | -5 | -0.4% | 179,700 |
2019/07/16 | 1,182 | 1,193 | 1,181 | 1,187 | +5 | +0.4% | 135,800 |
2019/07/12 | 1,177 | 1,187 | 1,169 | 1,182 | +21 | +1.8% | 193,400 |
2019/07/11 | 1,151 | 1,164 | 1,149 | 1,161 | +8 | +0.7% | 246,700 |
2019/07/10 | 1,155 | 1,163 | 1,150 | 1,153 | -21 | -1.8% | 262,500 |
2019/07/09 | 1,210 | 1,210 | 1,170 | 1,174 | -32 | -2.7% | 179,400 |
2019/07/08 | 1,226 | 1,233 | 1,206 | 1,206 | -25 | -2% | 235,400 |
2019/07/05 | 1,203 | 1,239 | 1,202 | 1,231 | +31 | +2.6% | 419,300 |
2019/07/04 | 1,196 | 1,204 | 1,192 | 1,200 | +17 | +1.4% | 221,600 |
2019/07/03 | 1,166 | 1,189 | 1,160 | 1,183 | +4 | +0.3% | 271,700 |
2019/07/02 | 1,161 | 1,185 | 1,158 | 1,179 | +18 | +1.6% | 278,400 |
2019/07/01 | 1,151 | 1,161 | 1,135 | 1,161 | +29 | +2.6% | 239,900 |
2019/06/28 | 1,130 | 1,142 | 1,123 | 1,132 | -15 | -1.3% | 172,900 |
2019/06/27 | 1,126 | 1,147 | 1,121 | 1,147 | +27 | +2.4% | 190,600 |
2019/06/26 | 1,114 | 1,184 | 1,113 | 1,120 | -17 | -1.5% | 162,100 |
2019/06/25 | 1,153 | 1,158 | 1,136 | 1,137 | -14 | -1.2% | 180,700 |
2019/06/24 | 1,151 | 1,155 | 1,143 | 1,151 | +4 | +0.3% | 144,600 |
2019/06/21 | 1,167 | 1,167 | 1,145 | 1,147 | -26 | -2.2% | 350,100 |
2019/06/20 | 1,194 | 1,194 | 1,168 | 1,173 | -14 | -1.2% | 190,700 |
2019/06/19 | 1,192 | 1,195 | 1,180 | 1,187 | +10 | +0.8% | 209,200 |
2019/06/18 | 1,181 | 1,192 | 1,176 | 1,177 | -5 | -0.4% | 188,600 |
2019/06/17 | 1,175 | 1,204 | 1,174 | 1,182 | -2 | -0.2% | 373,500 |
2019/06/14 | 1,204 | 1,204 | 1,182 | 1,184 | -20 | -1.7% | 283,900 |
2019/06/13 | 1,196 | 1,218 | 1,195 | 1,204 | -13 | -1.1% | 360,100 |
2019/06/12 | 1,247 | 1,248 | 1,212 | 1,217 | -29 | -2.3% | 308,100 |
2019/06/11 | 1,231 | 1,250 | 1,231 | 1,246 | +15 | +1.2% | 236,400 |
2019/06/10 | 1,234 | 1,234 | 1,222 | 1,231 | +12 | +1% | 168,500 |
2019/06/07 | 1,214 | 1,232 | 1,205 | 1,219 | +7 | +0.6% | 282,200 |
2019/06/06 | 1,199 | 1,218 | 1,197 | 1,212 | -5 | -0.4% | 195,800 |
1251~
1300
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