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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,174 | 1,179 | 1,162 | 1,176 | +19 | +1.6% | 310,500 |
2019/03/15 | 1,153 | 1,175 | 1,148 | 1,157 | +5 | +0.4% | 520,500 |
2019/03/14 | 1,173 | 1,180 | 1,146 | 1,152 | -12 | -1% | 247,200 |
2019/03/13 | 1,178 | 1,188 | 1,159 | 1,164 | -19 | -1.6% | 250,400 |
2019/03/12 | 1,178 | 1,186 | 1,166 | 1,183 | +20 | +1.7% | 220,300 |
2019/03/11 | 1,162 | 1,178 | 1,157 | 1,163 | +3 | +0.3% | 227,400 |
2019/03/08 | 1,173 | 1,182 | 1,158 | 1,160 | -23 | -1.9% | 251,000 |
2019/03/07 | 1,179 | 1,186 | 1,165 | 1,183 | -7 | -0.6% | 297,900 |
2019/03/06 | 1,186 | 1,199 | 1,172 | 1,190 | +3 | +0.3% | 302,700 |
2019/03/05 | 1,204 | 1,210 | 1,179 | 1,187 | -29 | -2.4% | 382,500 |
2019/03/04 | 1,231 | 1,232 | 1,204 | 1,216 | ±0 | ±0% | 176,300 |
2019/03/01 | 1,223 | 1,236 | 1,212 | 1,216 | -1 | -0.1% | 136,300 |
2019/02/28 | 1,251 | 1,251 | 1,216 | 1,217 | -26 | -2.1% | 285,400 |
2019/02/27 | 1,256 | 1,261 | 1,237 | 1,243 | -6 | -0.5% | 156,400 |
2019/02/26 | 1,256 | 1,262 | 1,244 | 1,249 | -6 | -0.5% | 100,600 |
2019/02/25 | 1,268 | 1,273 | 1,249 | 1,255 | -15 | -1.2% | 155,500 |
2019/02/22 | 1,263 | 1,283 | 1,261 | 1,270 | -2 | -0.2% | 169,800 |
2019/02/21 | 1,260 | 1,277 | 1,256 | 1,272 | +11 | +0.9% | 186,500 |
2019/02/20 | 1,240 | 1,265 | 1,234 | 1,261 | +29 | +2.4% | 154,800 |
2019/02/19 | 1,239 | 1,249 | 1,232 | 1,232 | +4 | +0.3% | 145,300 |
2019/02/18 | 1,228 | 1,234 | 1,208 | 1,228 | +30 | +2.5% | 191,100 |
2019/02/15 | 1,212 | 1,218 | 1,184 | 1,198 | -66 | -5.2% | 256,300 |
2019/02/14 | 1,201 | 1,269 | 1,199 | 1,264 | +60 | +5% | 363,100 |
2019/02/13 | 1,247 | 1,270 | 1,192 | 1,204 | -43 | -3.4% | 480,900 |
2019/02/12 | 1,236 | 1,264 | 1,222 | 1,247 | -6 | -0.5% | 379,700 |
2019/02/08 | 1,255 | 1,273 | 1,252 | 1,253 | -15 | -1.2% | 251,400 |
2019/02/07 | 1,286 | 1,288 | 1,262 | 1,268 | -19 | -1.5% | 99,600 |
2019/02/06 | 1,306 | 1,307 | 1,281 | 1,287 | -17 | -1.3% | 135,300 |
2019/02/05 | 1,285 | 1,305 | 1,280 | 1,304 | +30 | +2.4% | 288,600 |
2019/02/04 | 1,275 | 1,285 | 1,264 | 1,274 | +14 | +1.1% | 174,800 |
2019/02/01 | 1,257 | 1,279 | 1,255 | 1,260 | -5 | -0.4% | 262,000 |
2019/01/31 | 1,247 | 1,279 | 1,230 | 1,265 | +38 | +3.1% | 342,600 |
2019/01/30 | 1,239 | 1,247 | 1,223 | 1,227 | -5 | -0.4% | 303,200 |
2019/01/29 | 1,238 | 1,239 | 1,225 | 1,232 | +3 | +0.2% | 149,700 |
2019/01/28 | 1,242 | 1,269 | 1,229 | 1,229 | -16 | -1.3% | 192,000 |
2019/01/25 | 1,251 | 1,255 | 1,239 | 1,245 | +3 | +0.2% | 195,900 |
2019/01/24 | 1,220 | 1,253 | 1,220 | 1,242 | +29 | +2.4% | 191,600 |
2019/01/23 | 1,205 | 1,225 | 1,197 | 1,213 | -8 | -0.7% | 142,600 |
2019/01/22 | 1,256 | 1,258 | 1,218 | 1,221 | -34 | -2.7% | 155,300 |
2019/01/21 | 1,263 | 1,266 | 1,250 | 1,255 | -2 | -0.2% | 172,400 |
2019/01/18 | 1,250 | 1,272 | 1,243 | 1,257 | +5 | +0.4% | 179,700 |
2019/01/17 | 1,264 | 1,276 | 1,244 | 1,252 | +6 | +0.5% | 170,400 |
2019/01/16 | 1,255 | 1,260 | 1,225 | 1,246 | -20 | -1.6% | 181,200 |
2019/01/15 | 1,244 | 1,294 | 1,235 | 1,266 | +23 | +1.9% | 324,300 |
2019/01/11 | 1,237 | 1,254 | 1,236 | 1,243 | +16 | +1.3% | 233,000 |
2019/01/10 | 1,239 | 1,243 | 1,226 | 1,227 | -27 | -2.2% | 193,700 |
2019/01/09 | 1,248 | 1,269 | 1,245 | 1,254 | +19 | +1.5% | 220,300 |
2019/01/08 | 1,215 | 1,244 | 1,211 | 1,235 | +24 | +2% | 210,400 |
2019/01/07 | 1,216 | 1,234 | 1,208 | 1,211 | +30 | +2.5% | 125,700 |
2019/01/04 | 1,176 | 1,190 | 1,160 | 1,181 | -31 | -2.6% | 289,800 |
1351~
1400
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