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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,437 | 1,441 | 1,427 | 1,430 | -5 | -0.3% | 152,500 |
| 2017/12/11 | 1,447 | 1,448 | 1,419 | 1,435 | -5 | -0.3% | 202,800 |
| 2017/12/08 | 1,435 | 1,449 | 1,433 | 1,440 | +7 | +0.5% | 323,200 |
| 2017/12/07 | 1,418 | 1,436 | 1,415 | 1,433 | +19 | +1.3% | 175,100 |
| 2017/12/06 | 1,439 | 1,443 | 1,413 | 1,414 | -21 | -1.5% | 281,000 |
| 2017/12/05 | 1,429 | 1,437 | 1,421 | 1,435 | +1 | +0.1% | 174,300 |
| 2017/12/04 | 1,448 | 1,457 | 1,433 | 1,434 | -12 | -0.8% | 191,600 |
| 2017/12/01 | 1,451 | 1,458 | 1,437 | 1,446 | +3 | +0.2% | 284,100 |
| 2017/11/30 | 1,427 | 1,448 | 1,415 | 1,443 | +6 | +0.4% | 387,200 |
| 2017/11/29 | 1,431 | 1,437 | 1,413 | 1,437 | +36 | +2.6% | 399,600 |
| 2017/11/28 | 1,408 | 1,413 | 1,401 | 1,401 | -2 | -0.1% | 265,100 |
| 2017/11/27 | 1,405 | 1,409 | 1,401 | 1,403 | -4 | -0.3% | 258,200 |
| 2017/11/24 | 1,399 | 1,411 | 1,394 | 1,407 | +4 | +0.3% | 304,200 |
| 2017/11/22 | 1,419 | 1,424 | 1,401 | 1,403 | -2 | -0.1% | 420,500 |
| 2017/11/21 | 1,400 | 1,411 | 1,399 | 1,405 | +12 | +0.9% | 357,000 |
| 2017/11/20 | 1,395 | 1,419 | 1,392 | 1,393 | -7 | -0.5% | 525,700 |
| 2017/11/17 | 1,421 | 1,426 | 1,396 | 1,400 | -16 | -1.1% | 950,000 |
| 2017/11/16 | 1,392 | 1,424 | 1,390 | 1,416 | +19 | +1.4% | 304,500 |
| 2017/11/15 | 1,424 | 1,427 | 1,390 | 1,397 | -32 | -2.2% | 697,100 |
| 2017/11/14 | 1,445 | 1,453 | 1,428 | 1,429 | -9 | -0.6% | 558,100 |
| 2017/11/13 | 1,433 | 1,449 | 1,432 | 1,438 | +5 | +0.3% | 396,400 |
| 2017/11/10 | 1,411 | 1,440 | 1,408 | 1,433 | +6 | +0.4% | 541,100 |
| 2017/11/09 | 1,438 | 1,457 | 1,411 | 1,427 | ±0 | ±0% | 582,400 |
| 2017/11/08 | 1,413 | 1,431 | 1,405 | 1,427 | +6 | +0.4% | 386,600 |
| 2017/11/07 | 1,407 | 1,427 | 1,405 | 1,421 | +14 | +1% | 517,500 |
| 2017/11/06 | 1,417 | 1,423 | 1,403 | 1,407 | -5 | -0.4% | 433,700 |
| 2017/11/02 | 1,430 | 1,433 | 1,404 | 1,412 | -17 | -1.2% | 611,600 |
| 2017/11/01 | 1,451 | 1,460 | 1,418 | 1,429 | -37 | -2.5% | 773,600 |
| 2017/10/31 | 1,581 | 1,590 | 1,382 | 1,466 | -84 | -5.4% | 924,100 |
| 2017/10/30 | 1,556 | 1,563 | 1,543 | 1,550 | -5 | -0.3% | 453,500 |
| 2017/10/27 | 1,558 | 1,560 | 1,547 | 1,555 | +17 | +1.1% | 334,800 |
| 2017/10/26 | 1,531 | 1,549 | 1,522 | 1,538 | +5 | +0.3% | 286,500 |
| 2017/10/25 | 1,550 | 1,559 | 1,529 | 1,533 | -2 | -0.1% | 555,600 |
| 2017/10/24 | 1,521 | 1,537 | 1,515 | 1,535 | +9 | +0.6% | 359,700 |
| 2017/10/23 | 1,535 | 1,537 | 1,515 | 1,526 | +10 | +0.7% | 469,400 |
| 2017/10/20 | 1,492 | 1,519 | 1,492 | 1,516 | +25 | +1.7% | 375,700 |
| 2017/10/19 | 1,493 | 1,493 | 1,484 | 1,491 | -4 | -0.3% | 206,600 |
| 2017/10/18 | 1,490 | 1,496 | 1,482 | 1,495 | +8 | +0.5% | 176,400 |
| 2017/10/17 | 1,489 | 1,494 | 1,481 | 1,487 | +8 | +0.5% | 199,700 |
| 2017/10/16 | 1,480 | 1,490 | 1,478 | 1,479 | +9 | +0.6% | 242,800 |
| 2017/10/13 | 1,473 | 1,474 | 1,460 | 1,470 | -11 | -0.7% | 425,300 |
| 2017/10/12 | 1,500 | 1,501 | 1,480 | 1,481 | -19 | -1.3% | 190,600 |
| 2017/10/11 | 1,520 | 1,520 | 1,497 | 1,500 | -25 | -1.6% | 208,200 |
| 2017/10/10 | 1,495 | 1,529 | 1,491 | 1,525 | +30 | +2% | 455,300 |
| 2017/10/06 | 1,501 | 1,506 | 1,489 | 1,495 | +11 | +0.7% | 196,500 |
| 2017/10/05 | 1,484 | 1,491 | 1,479 | 1,484 | -6 | -0.4% | 194,800 |
| 2017/10/04 | 1,492 | 1,497 | 1,485 | 1,490 | -2 | -0.1% | 149,900 |
| 2017/10/03 | 1,500 | 1,507 | 1,483 | 1,492 | +1 | +0.1% | 205,900 |
| 2017/10/02 | 1,520 | 1,528 | 1,485 | 1,491 | -16 | -1.1% | 293,800 |
| 2017/09/29 | 1,507 | 1,514 | 1,489 | 1,507 | -2 | -0.1% | 272,200 |
1851～
1900
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
