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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,245 | 1,255 | 1,230 | 1,233 | +2 | +0.2% | 167,300 |
| 2018/12/14 | 1,241 | 1,257 | 1,227 | 1,231 | -20 | -1.6% | 400,000 |
| 2018/12/13 | 1,212 | 1,256 | 1,212 | 1,251 | +42 | +3.5% | 275,800 |
| 2018/12/12 | 1,188 | 1,209 | 1,186 | 1,209 | +39 | +3.3% | 206,900 |
| 2018/12/11 | 1,197 | 1,198 | 1,162 | 1,170 | -36 | -3% | 152,500 |
| 2018/12/10 | 1,208 | 1,216 | 1,200 | 1,206 | -26 | -2.1% | 133,500 |
| 2018/12/07 | 1,257 | 1,260 | 1,224 | 1,232 | -19 | -1.5% | 212,200 |
| 2018/12/06 | 1,282 | 1,285 | 1,238 | 1,251 | -36 | -2.8% | 290,000 |
| 2018/12/05 | 1,256 | 1,297 | 1,256 | 1,287 | +16 | +1.3% | 335,200 |
| 2018/12/04 | 1,277 | 1,292 | 1,266 | 1,271 | -10 | -0.8% | 308,200 |
| 2018/12/03 | 1,264 | 1,291 | 1,260 | 1,281 | +39 | +3.1% | 225,100 |
| 2018/11/30 | 1,239 | 1,246 | 1,229 | 1,242 | -2 | -0.2% | 202,500 |
| 2018/11/29 | 1,254 | 1,265 | 1,242 | 1,244 | +2 | +0.2% | 98,700 |
| 2018/11/28 | 1,233 | 1,246 | 1,222 | 1,242 | +13 | +1.1% | 138,700 |
| 2018/11/27 | 1,226 | 1,235 | 1,220 | 1,229 | +10 | +0.8% | 134,900 |
| 2018/11/26 | 1,223 | 1,229 | 1,216 | 1,219 | -12 | -1% | 230,800 |
| 2018/11/22 | 1,230 | 1,239 | 1,221 | 1,231 | ±0 | ±0% | 204,700 |
| 2018/11/21 | 1,195 | 1,233 | 1,195 | 1,231 | +11 | +0.9% | 126,700 |
| 2018/11/20 | 1,216 | 1,231 | 1,213 | 1,220 | -24 | -1.9% | 140,900 |
| 2018/11/19 | 1,233 | 1,248 | 1,230 | 1,244 | +15 | +1.2% | 125,900 |
| 2018/11/16 | 1,233 | 1,242 | 1,228 | 1,229 | -6 | -0.5% | 183,400 |
| 2018/11/15 | 1,220 | 1,238 | 1,213 | 1,235 | +8 | +0.7% | 161,600 |
| 2018/11/14 | 1,204 | 1,231 | 1,204 | 1,227 | +22 | +1.8% | 136,200 |
| 2018/11/13 | 1,201 | 1,208 | 1,172 | 1,205 | -26 | -2.1% | 145,100 |
| 2018/11/12 | 1,203 | 1,233 | 1,195 | 1,231 | +17 | +1.4% | 127,800 |
| 2018/11/09 | 1,222 | 1,229 | 1,209 | 1,214 | -4 | -0.3% | 135,300 |
| 2018/11/08 | 1,232 | 1,232 | 1,217 | 1,218 | +11 | +0.9% | 133,200 |
| 2018/11/07 | 1,222 | 1,234 | 1,201 | 1,207 | -4 | -0.3% | 128,500 |
| 2018/11/06 | 1,219 | 1,232 | 1,211 | 1,211 | -14 | -1.1% | 104,500 |
| 2018/11/05 | 1,214 | 1,233 | 1,205 | 1,225 | +13 | +1.1% | 433,700 |
| 2018/11/02 | 1,187 | 1,213 | 1,185 | 1,212 | +15 | +1.3% | 253,300 |
| 2018/11/01 | 1,185 | 1,211 | 1,171 | 1,197 | +37 | +3.2% | 505,000 |
| 2018/10/31 | 1,139 | 1,170 | 1,115 | 1,160 | +51 | +4.6% | 554,500 |
| 2018/10/30 | 1,099 | 1,119 | 1,096 | 1,109 | +18 | +1.6% | 368,700 |
| 2018/10/29 | 1,091 | 1,104 | 1,082 | 1,091 | +13 | +1.2% | 183,100 |
| 2018/10/26 | 1,119 | 1,119 | 1,066 | 1,078 | -31 | -2.8% | 343,900 |
| 2018/10/25 | 1,109 | 1,122 | 1,100 | 1,109 | -30 | -2.6% | 359,700 |
| 2018/10/24 | 1,140 | 1,144 | 1,114 | 1,139 | +8 | +0.7% | 338,500 |
| 2018/10/23 | 1,180 | 1,180 | 1,128 | 1,131 | -59 | -5% | 282,700 |
| 2018/10/22 | 1,175 | 1,197 | 1,163 | 1,190 | +15 | +1.3% | 224,000 |
| 2018/10/19 | 1,173 | 1,178 | 1,157 | 1,175 | +2 | +0.2% | 293,500 |
| 2018/10/18 | 1,187 | 1,188 | 1,173 | 1,173 | -10 | -0.8% | 321,400 |
| 2018/10/17 | 1,172 | 1,184 | 1,163 | 1,183 | +30 | +2.6% | 256,100 |
| 2018/10/16 | 1,132 | 1,153 | 1,130 | 1,153 | +15 | +1.3% | 203,400 |
| 2018/10/15 | 1,155 | 1,173 | 1,136 | 1,138 | -21 | -1.8% | 240,100 |
| 2018/10/12 | 1,146 | 1,164 | 1,140 | 1,159 | +13 | +1.1% | 296,800 |
| 2018/10/11 | 1,157 | 1,168 | 1,138 | 1,146 | -55 | -4.6% | 287,600 |
| 2018/10/10 | 1,211 | 1,222 | 1,195 | 1,201 | -16 | -1.3% | 246,200 |
| 2018/10/09 | 1,240 | 1,251 | 1,214 | 1,217 | -53 | -4.2% | 278,100 |
| 2018/10/05 | 1,287 | 1,289 | 1,269 | 1,270 | -24 | -1.9% | 188,900 |
1601～
1650
件表示中 / 3740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 | 143,300円 | -1.6% | +0.7% | 4.54% | 12.05倍 | 0.74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 |
| 上村工業 | 949,000円 | -1.5% | -22.4% | 2.42% | 14.65倍 | 1.44倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| クレハ | 331,000円 | +1.8% | +37.0% | 6.53% | 12.65倍 | 0.60倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| ａｒｔｉｅｎｃｅ | 309,500円 | +5.4% | 0.0% | 3.23% | 8.73倍 | 0.58倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 高砂香 | 756,000円 | +0.4% | -15.1% | 3.17% | 12.59倍 | 1.02倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
