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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,223 | 1,225 | 1,211 | 1,217 | +20 | +1.7% | 174,800 |
2019/06/04 | 1,190 | 1,199 | 1,181 | 1,197 | +22 | +1.9% | 217,900 |
2019/06/03 | 1,162 | 1,179 | 1,158 | 1,175 | +3 | +0.3% | 340,100 |
2019/05/31 | 1,195 | 1,195 | 1,171 | 1,172 | -30 | -2.5% | 312,200 |
2019/05/30 | 1,187 | 1,202 | 1,187 | 1,202 | +4 | +0.3% | 193,600 |
2019/05/29 | 1,177 | 1,203 | 1,177 | 1,198 | +4 | +0.3% | 251,800 |
2019/05/28 | 1,188 | 1,196 | 1,186 | 1,194 | +6 | +0.5% | 225,900 |
2019/05/27 | 1,200 | 1,203 | 1,183 | 1,188 | -12 | -1% | 83,700 |
2019/05/24 | 1,172 | 1,200 | 1,169 | 1,200 | +19 | +1.6% | 177,600 |
2019/05/23 | 1,179 | 1,182 | 1,170 | 1,181 | -6 | -0.5% | 146,300 |
2019/05/22 | 1,184 | 1,198 | 1,184 | 1,187 | +6 | +0.5% | 108,600 |
2019/05/21 | 1,176 | 1,190 | 1,172 | 1,181 | -11 | -0.9% | 110,700 |
2019/05/20 | 1,193 | 1,204 | 1,187 | 1,192 | -10 | -0.8% | 119,900 |
2019/05/17 | 1,199 | 1,205 | 1,183 | 1,202 | +19 | +1.6% | 140,300 |
2019/05/16 | 1,180 | 1,184 | 1,164 | 1,183 | ±0 | ±0% | 147,100 |
2019/05/15 | 1,174 | 1,184 | 1,164 | 1,183 | +22 | +1.9% | 215,500 |
2019/05/14 | 1,121 | 1,161 | 1,119 | 1,161 | +5 | +0.4% | 188,600 |
2019/05/13 | 1,171 | 1,176 | 1,156 | 1,156 | -19 | -1.6% | 217,700 |
2019/05/10 | 1,155 | 1,187 | 1,155 | 1,175 | +20 | +1.7% | 289,600 |
2019/05/09 | 1,164 | 1,176 | 1,146 | 1,155 | -18 | -1.5% | 304,000 |
2019/05/08 | 1,155 | 1,184 | 1,155 | 1,173 | +9 | +0.8% | 477,800 |
2019/05/07 | 1,181 | 1,187 | 1,150 | 1,164 | -47 | -3.9% | 234,700 |
2019/04/26 | 1,246 | 1,246 | 1,199 | 1,211 | -37 | -3% | 556,700 |
2019/04/25 | 1,230 | 1,249 | 1,215 | 1,248 | +14 | +1.1% | 206,700 |
2019/04/24 | 1,260 | 1,260 | 1,230 | 1,234 | -17 | -1.4% | 195,400 |
2019/04/23 | 1,258 | 1,259 | 1,242 | 1,251 | -2 | -0.2% | 135,500 |
2019/04/22 | 1,246 | 1,256 | 1,245 | 1,253 | -3 | -0.2% | 59,000 |
2019/04/19 | 1,270 | 1,275 | 1,253 | 1,256 | +11 | +0.9% | 107,200 |
2019/04/18 | 1,268 | 1,279 | 1,240 | 1,245 | -24 | -1.9% | 187,800 |
2019/04/17 | 1,270 | 1,280 | 1,260 | 1,269 | -1 | -0.1% | 185,100 |
2019/04/16 | 1,271 | 1,277 | 1,265 | 1,270 | ±0 | ±0% | 196,200 |
2019/04/15 | 1,259 | 1,276 | 1,258 | 1,270 | +35 | +2.8% | 332,100 |
2019/04/12 | 1,238 | 1,241 | 1,228 | 1,235 | +9 | +0.7% | 276,300 |
2019/04/11 | 1,215 | 1,238 | 1,206 | 1,226 | +15 | +1.2% | 173,000 |
2019/04/10 | 1,199 | 1,214 | 1,194 | 1,211 | -6 | -0.5% | 120,600 |
2019/04/09 | 1,224 | 1,226 | 1,207 | 1,217 | -10 | -0.8% | 137,300 |
2019/04/08 | 1,237 | 1,242 | 1,217 | 1,227 | -2 | -0.2% | 119,200 |
2019/04/05 | 1,232 | 1,243 | 1,222 | 1,229 | +6 | +0.5% | 147,700 |
2019/04/04 | 1,210 | 1,229 | 1,202 | 1,223 | +21 | +1.7% | 323,200 |
2019/04/03 | 1,198 | 1,206 | 1,185 | 1,202 | +14 | +1.2% | 335,000 |
2019/04/02 | 1,201 | 1,207 | 1,186 | 1,188 | -19 | -1.6% | 306,700 |
2019/04/01 | 1,188 | 1,220 | 1,188 | 1,207 | +37 | +3.2% | 262,900 |
2019/03/29 | 1,180 | 1,188 | 1,159 | 1,170 | +12 | +1% | 339,000 |
2019/03/28 | 1,185 | 1,195 | 1,154 | 1,158 | -70 | -5.7% | 391,000 |
2019/03/27 | 1,215 | 1,230 | 1,205 | 1,228 | +13 | +1.1% | 338,600 |
2019/03/26 | 1,190 | 1,218 | 1,186 | 1,215 | +53 | +4.6% | 430,500 |
2019/03/25 | 1,169 | 1,171 | 1,145 | 1,162 | -37 | -3.1% | 391,400 |
2019/03/22 | 1,180 | 1,199 | 1,173 | 1,199 | +20 | +1.7% | 506,700 |
2019/03/20 | 1,175 | 1,183 | 1,171 | 1,179 | +21 | +1.8% | 380,300 |
2019/03/19 | 1,166 | 1,167 | 1,145 | 1,158 | -18 | -1.5% | 283,200 |
1301~
1350
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