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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,427 | 1,432 | 1,417 | 1,430 | -2 | -0.1% | 358,500 |
| 2017/07/10 | 1,442 | 1,442 | 1,426 | 1,432 | +1 | +0.1% | 256,700 |
| 2017/07/07 | 1,431 | 1,435 | 1,425 | 1,431 | -11 | -0.8% | 273,500 |
| 2017/07/06 | 1,443 | 1,447 | 1,435 | 1,442 | -7 | -0.5% | 262,700 |
| 2017/07/05 | 1,434 | 1,452 | 1,427 | 1,449 | +15 | +1% | 284,400 |
| 2017/07/04 | 1,457 | 1,464 | 1,431 | 1,434 | -20 | -1.4% | 262,800 |
| 2017/07/03 | 1,448 | 1,460 | 1,443 | 1,454 | -6 | -0.4% | 341,800 |
| 2017/06/30 | 1,444 | 1,460 | 1,437 | 1,460 | +3 | +0.2% | 246,700 |
| 2017/06/29 | 1,459 | 1,470 | 1,457 | 1,457 | +12 | +0.8% | 347,000 |
| 2017/06/28 | 1,443 | 1,453 | 1,440 | 1,445 | -13 | -0.9% | 267,100 |
| 2017/06/27 | 1,456 | 1,467 | 1,451 | 1,458 | +10 | +0.7% | 230,400 |
| 2017/06/26 | 1,424 | 1,453 | 1,423 | 1,448 | +25 | +1.8% | 376,300 |
| 2017/06/23 | 1,429 | 1,434 | 1,422 | 1,423 | -1 | -0.1% | 328,600 |
| 2017/06/22 | 1,378 | 1,428 | 1,377 | 1,424 | +54 | +3.9% | 777,900 |
| 2017/06/21 | 1,347 | 1,372 | 1,344 | 1,370 | +14 | +1% | 349,500 |
| 2017/06/20 | 1,340 | 1,359 | 1,337 | 1,356 | +26 | +2% | 266,300 |
| 2017/06/19 | 1,326 | 1,333 | 1,321 | 1,330 | +7 | +0.5% | 191,600 |
| 2017/06/16 | 1,316 | 1,327 | 1,311 | 1,323 | +14 | +1.1% | 266,100 |
| 2017/06/15 | 1,303 | 1,314 | 1,299 | 1,309 | -2 | -0.2% | 240,500 |
| 2017/06/14 | 1,324 | 1,324 | 1,311 | 1,311 | -3 | -0.2% | 161,700 |
| 2017/06/13 | 1,316 | 1,324 | 1,313 | 1,314 | -11 | -0.8% | 132,500 |
| 2017/06/12 | 1,315 | 1,330 | 1,314 | 1,325 | +16 | +1.2% | 219,100 |
| 2017/06/09 | 1,309 | 1,319 | 1,297 | 1,309 | +4 | +0.3% | 306,900 |
| 2017/06/08 | 1,308 | 1,311 | 1,301 | 1,305 | -6 | -0.5% | 211,900 |
| 2017/06/07 | 1,310 | 1,317 | 1,304 | 1,311 | -3 | -0.2% | 262,100 |
| 2017/06/06 | 1,328 | 1,328 | 1,309 | 1,314 | -15 | -1.1% | 214,700 |
| 2017/06/05 | 1,319 | 1,339 | 1,310 | 1,329 | +1 | +0.1% | 289,100 |
| 2017/06/02 | 1,310 | 1,331 | 1,306 | 1,328 | +23 | +1.8% | 331,500 |
| 2017/06/01 | 1,270 | 1,309 | 1,258 | 1,305 | +61 | +4.9% | 630,200 |
| 2017/05/31 | 1,259 | 1,261 | 1,239 | 1,244 | -15 | -1.2% | 348,100 |
| 2017/05/30 | 1,250 | 1,271 | 1,245 | 1,259 | +10 | +0.8% | 190,200 |
| 2017/05/29 | 1,264 | 1,267 | 1,247 | 1,249 | -12 | -1% | 294,300 |
| 2017/05/26 | 1,278 | 1,279 | 1,255 | 1,261 | -14 | -1.1% | 299,100 |
| 2017/05/25 | 1,288 | 1,289 | 1,274 | 1,275 | -1 | -0.1% | 183,200 |
| 2017/05/24 | 1,292 | 1,292 | 1,271 | 1,276 | -5 | -0.4% | 252,900 |
| 2017/05/23 | 1,283 | 1,290 | 1,278 | 1,281 | -6 | -0.5% | 185,100 |
| 2017/05/22 | 1,283 | 1,289 | 1,280 | 1,287 | +5 | +0.4% | 188,600 |
| 2017/05/19 | 1,282 | 1,285 | 1,268 | 1,282 | +1 | +0.1% | 219,100 |
| 2017/05/18 | 1,294 | 1,299 | 1,280 | 1,281 | -29 | -2.2% | 215,600 |
| 2017/05/17 | 1,313 | 1,318 | 1,307 | 1,310 | -8 | -0.6% | 143,700 |
| 2017/05/16 | 1,318 | 1,327 | 1,311 | 1,318 | +6 | +0.5% | 213,100 |
| 2017/05/15 | 1,323 | 1,324 | 1,307 | 1,312 | -22 | -1.6% | 234,400 |
| 2017/05/12 | 1,330 | 1,335 | 1,326 | 1,334 | -4 | -0.3% | 193,200 |
| 2017/05/11 | 1,335 | 1,342 | 1,331 | 1,338 | +4 | +0.3% | 222,800 |
| 2017/05/10 | 1,335 | 1,336 | 1,328 | 1,334 | -3 | -0.2% | 324,000 |
| 2017/05/09 | 1,340 | 1,348 | 1,337 | 1,337 | -11 | -0.8% | 248,100 |
| 2017/05/08 | 1,307 | 1,350 | 1,304 | 1,348 | +59 | +4.6% | 603,700 |
| 2017/05/02 | 1,298 | 1,305 | 1,287 | 1,289 | -4 | -0.3% | 292,700 |
| 2017/05/01 | 1,263 | 1,300 | 1,262 | 1,293 | -16 | -1.2% | 454,600 |
| 2017/04/28 | 1,295 | 1,309 | 1,279 | 1,309 | +14 | +1.1% | 506,600 |
1801～
1850
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
