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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,271 | 1,280 | 1,268 | 1,270 | -1 | -0.1% | 189,000 |
| 2018/07/17 | 1,246 | 1,281 | 1,246 | 1,271 | +25 | +2% | 137,600 |
| 2018/07/13 | 1,235 | 1,251 | 1,227 | 1,246 | +15 | +1.2% | 125,000 |
| 2018/07/12 | 1,234 | 1,238 | 1,224 | 1,231 | -3 | -0.2% | 99,500 |
| 2018/07/11 | 1,241 | 1,243 | 1,226 | 1,234 | -22 | -1.8% | 155,900 |
| 2018/07/10 | 1,259 | 1,267 | 1,250 | 1,256 | +2 | +0.2% | 260,000 |
| 2018/07/09 | 1,238 | 1,256 | 1,233 | 1,254 | +21 | +1.7% | 164,400 |
| 2018/07/06 | 1,236 | 1,240 | 1,226 | 1,233 | +7 | +0.6% | 193,300 |
| 2018/07/05 | 1,243 | 1,243 | 1,222 | 1,226 | -18 | -1.4% | 206,700 |
| 2018/07/04 | 1,226 | 1,248 | 1,226 | 1,244 | +9 | +0.7% | 171,700 |
| 2018/07/03 | 1,245 | 1,250 | 1,225 | 1,235 | -12 | -1% | 190,600 |
| 2018/07/02 | 1,277 | 1,277 | 1,244 | 1,247 | -33 | -2.6% | 208,900 |
| 2018/06/29 | 1,297 | 1,299 | 1,277 | 1,280 | -20 | -1.5% | 296,700 |
| 2018/06/28 | 1,318 | 1,319 | 1,293 | 1,300 | -26 | -2% | 385,200 |
| 2018/06/27 | 1,329 | 1,331 | 1,314 | 1,326 | +2 | +0.2% | 257,600 |
| 2018/06/26 | 1,326 | 1,326 | 1,306 | 1,324 | +1 | +0.1% | 223,400 |
| 2018/06/25 | 1,330 | 1,330 | 1,311 | 1,323 | -8 | -0.6% | 292,900 |
| 2018/06/22 | 1,328 | 1,333 | 1,315 | 1,331 | +21 | +1.6% | 485,400 |
| 2018/06/21 | 1,289 | 1,317 | 1,289 | 1,310 | +21 | +1.6% | 436,800 |
| 2018/06/20 | 1,292 | 1,294 | 1,276 | 1,289 | -6 | -0.5% | 239,300 |
| 2018/06/19 | 1,303 | 1,315 | 1,293 | 1,295 | -10 | -0.8% | 225,200 |
| 2018/06/18 | 1,295 | 1,305 | 1,293 | 1,305 | +2 | +0.2% | 192,400 |
| 2018/06/15 | 1,319 | 1,319 | 1,301 | 1,303 | -9 | -0.7% | 209,900 |
| 2018/06/14 | 1,331 | 1,333 | 1,310 | 1,312 | -23 | -1.7% | 220,000 |
| 2018/06/13 | 1,317 | 1,338 | 1,315 | 1,335 | +21 | +1.6% | 177,700 |
| 2018/06/12 | 1,322 | 1,322 | 1,306 | 1,314 | -5 | -0.4% | 173,900 |
| 2018/06/11 | 1,319 | 1,331 | 1,315 | 1,319 | ±0 | ±0% | 240,100 |
| 2018/06/08 | 1,303 | 1,326 | 1,303 | 1,319 | +6 | +0.5% | 284,300 |
| 2018/06/07 | 1,321 | 1,323 | 1,312 | 1,313 | +2 | +0.2% | 183,200 |
| 2018/06/06 | 1,305 | 1,316 | 1,294 | 1,311 | +4 | +0.3% | 164,800 |
| 2018/06/05 | 1,311 | 1,316 | 1,297 | 1,307 | -14 | -1.1% | 230,300 |
| 2018/06/04 | 1,299 | 1,324 | 1,295 | 1,321 | +38 | +3% | 284,200 |
| 2018/06/01 | 1,260 | 1,291 | 1,259 | 1,283 | +13 | +1% | 221,500 |
| 2018/05/31 | 1,264 | 1,281 | 1,264 | 1,270 | +10 | +0.8% | 292,000 |
| 2018/05/30 | 1,270 | 1,273 | 1,257 | 1,260 | -32 | -2.5% | 138,800 |
| 2018/05/29 | 1,289 | 1,298 | 1,284 | 1,292 | +2 | +0.2% | 157,400 |
| 2018/05/28 | 1,281 | 1,294 | 1,278 | 1,290 | +9 | +0.7% | 128,000 |
| 2018/05/25 | 1,294 | 1,303 | 1,278 | 1,281 | -17 | -1.3% | 197,700 |
| 2018/05/24 | 1,310 | 1,316 | 1,291 | 1,298 | -22 | -1.7% | 287,500 |
| 2018/05/23 | 1,319 | 1,332 | 1,318 | 1,320 | -1 | -0.1% | 183,900 |
| 2018/05/22 | 1,318 | 1,329 | 1,317 | 1,321 | +3 | +0.2% | 133,000 |
| 2018/05/21 | 1,314 | 1,328 | 1,307 | 1,318 | +4 | +0.3% | 175,100 |
| 2018/05/18 | 1,317 | 1,317 | 1,302 | 1,314 | -8 | -0.6% | 127,700 |
| 2018/05/17 | 1,312 | 1,327 | 1,303 | 1,322 | +16 | +1.2% | 297,200 |
| 2018/05/16 | 1,304 | 1,317 | 1,298 | 1,306 | +4 | +0.3% | 219,900 |
| 2018/05/15 | 1,301 | 1,317 | 1,292 | 1,302 | -2 | -0.2% | 228,300 |
| 2018/05/14 | 1,270 | 1,307 | 1,270 | 1,304 | +35 | +2.8% | 276,500 |
| 2018/05/11 | 1,233 | 1,272 | 1,233 | 1,269 | +45 | +3.7% | 316,900 |
| 2018/05/10 | 1,228 | 1,232 | 1,217 | 1,224 | -6 | -0.5% | 306,400 |
| 2018/05/09 | 1,233 | 1,242 | 1,205 | 1,230 | -3 | -0.2% | 593,000 |
1551～
1600
件表示中 / 3586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 | 150,700円 | +6.7% | +20.7% | 3.98% | 13.23倍 | 0.78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 | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87倍 | 0.77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 | 213,100円 | +7.9% | +119.2% | 4.69% | 20.40倍 | 0.58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 | 495,500円 | +0.3% | +0.9% | 4.54% | 21.16倍 | 3.16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 | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45倍 | 0.75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
