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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,443 | 1,447 | 1,426 | 1,438 | -11 | -0.8% | 207,800 |
| 2017/09/21 | 1,450 | 1,456 | 1,438 | 1,449 | -3 | -0.2% | 175,500 |
| 2017/09/20 | 1,460 | 1,469 | 1,449 | 1,452 | -4 | -0.3% | 179,200 |
| 2017/09/19 | 1,437 | 1,459 | 1,432 | 1,456 | +30 | +2.1% | 322,800 |
| 2017/09/15 | 1,430 | 1,434 | 1,421 | 1,426 | +1 | +0.1% | 279,200 |
| 2017/09/14 | 1,421 | 1,433 | 1,417 | 1,425 | +1 | +0.1% | 208,400 |
| 2017/09/13 | 1,438 | 1,438 | 1,418 | 1,424 | -13 | -0.9% | 340,700 |
| 2017/09/12 | 1,430 | 1,439 | 1,422 | 1,437 | +20 | +1.4% | 284,900 |
| 2017/09/11 | 1,417 | 1,426 | 1,411 | 1,417 | +12 | +0.9% | 212,400 |
| 2017/09/08 | 1,406 | 1,410 | 1,398 | 1,405 | +6 | +0.4% | 225,500 |
| 2017/09/07 | 1,390 | 1,400 | 1,386 | 1,399 | +13 | +0.9% | 178,700 |
| 2017/09/06 | 1,362 | 1,389 | 1,360 | 1,386 | +19 | +1.4% | 178,100 |
| 2017/09/05 | 1,388 | 1,395 | 1,364 | 1,367 | -8 | -0.6% | 178,700 |
| 2017/09/04 | 1,391 | 1,403 | 1,373 | 1,375 | -24 | -1.7% | 192,600 |
| 2017/09/01 | 1,397 | 1,404 | 1,391 | 1,399 | +16 | +1.2% | 237,100 |
| 2017/08/31 | 1,380 | 1,388 | 1,376 | 1,383 | +6 | +0.4% | 148,700 |
| 2017/08/30 | 1,381 | 1,384 | 1,368 | 1,377 | +5 | +0.4% | 153,400 |
| 2017/08/29 | 1,353 | 1,374 | 1,350 | 1,372 | +7 | +0.5% | 155,600 |
| 2017/08/28 | 1,364 | 1,368 | 1,355 | 1,365 | -2 | -0.1% | 170,200 |
| 2017/08/25 | 1,367 | 1,370 | 1,355 | 1,367 | +13 | +1% | 165,900 |
| 2017/08/24 | 1,354 | 1,364 | 1,352 | 1,354 | ±0 | ±0% | 154,600 |
| 2017/08/23 | 1,350 | 1,358 | 1,346 | 1,354 | +13 | +1% | 229,600 |
| 2017/08/22 | 1,327 | 1,343 | 1,323 | 1,341 | +11 | +0.8% | 142,000 |
| 2017/08/21 | 1,333 | 1,337 | 1,327 | 1,330 | +8 | +0.6% | 102,900 |
| 2017/08/18 | 1,321 | 1,326 | 1,315 | 1,322 | -18 | -1.3% | 181,300 |
| 2017/08/17 | 1,339 | 1,345 | 1,325 | 1,340 | +1 | +0.1% | 142,400 |
| 2017/08/16 | 1,323 | 1,345 | 1,315 | 1,339 | +16 | +1.2% | 259,700 |
| 2017/08/15 | 1,317 | 1,330 | 1,312 | 1,323 | +17 | +1.3% | 219,900 |
| 2017/08/14 | 1,300 | 1,315 | 1,290 | 1,306 | -17 | -1.3% | 317,900 |
| 2017/08/10 | 1,327 | 1,336 | 1,316 | 1,323 | -10 | -0.8% | 279,500 |
| 2017/08/09 | 1,342 | 1,348 | 1,331 | 1,333 | -29 | -2.1% | 340,000 |
| 2017/08/08 | 1,365 | 1,375 | 1,358 | 1,362 | -3 | -0.2% | 328,000 |
| 2017/08/07 | 1,340 | 1,369 | 1,338 | 1,365 | +33 | +2.5% | 420,200 |
| 2017/08/04 | 1,330 | 1,339 | 1,322 | 1,332 | -8 | -0.6% | 243,800 |
| 2017/08/03 | 1,341 | 1,342 | 1,323 | 1,340 | -6 | -0.4% | 272,900 |
| 2017/08/02 | 1,360 | 1,366 | 1,337 | 1,346 | -9 | -0.7% | 250,800 |
| 2017/08/01 | 1,342 | 1,361 | 1,341 | 1,355 | +20 | +1.5% | 429,700 |
| 2017/07/31 | 1,393 | 1,399 | 1,331 | 1,335 | -80 | -5.7% | 750,500 |
| 2017/07/28 | 1,401 | 1,424 | 1,393 | 1,415 | +10 | +0.7% | 1,322,400 |
| 2017/07/27 | 1,417 | 1,421 | 1,399 | 1,405 | -20 | -1.4% | 357,600 |
| 2017/07/26 | 1,445 | 1,445 | 1,414 | 1,425 | -3 | -0.2% | 302,200 |
| 2017/07/25 | 1,445 | 1,445 | 1,424 | 1,428 | -16 | -1.1% | 249,100 |
| 2017/07/24 | 1,443 | 1,445 | 1,426 | 1,444 | -3 | -0.2% | 265,800 |
| 2017/07/21 | 1,441 | 1,450 | 1,439 | 1,447 | +2 | +0.1% | 227,200 |
| 2017/07/20 | 1,429 | 1,450 | 1,428 | 1,445 | +20 | +1.4% | 219,500 |
| 2017/07/19 | 1,421 | 1,430 | 1,416 | 1,425 | +4 | +0.3% | 253,800 |
| 2017/07/18 | 1,420 | 1,424 | 1,410 | 1,421 | -3 | -0.2% | 199,500 |
| 2017/07/14 | 1,417 | 1,428 | 1,416 | 1,424 | +8 | +0.6% | 197,900 |
| 2017/07/13 | 1,423 | 1,423 | 1,407 | 1,416 | -7 | -0.5% | 203,800 |
| 2017/07/12 | 1,420 | 1,432 | 1,415 | 1,423 | -7 | -0.5% | 297,900 |
1751～
1800
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
