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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,121 | 1,138 | 1,116 | 1,128 | +21 | +1.9% | 490,700 |
| 2016/11/30 | 1,115 | 1,123 | 1,101 | 1,107 | -6 | -0.5% | 534,800 |
| 2016/11/29 | 1,113 | 1,121 | 1,107 | 1,113 | -12 | -1.1% | 335,600 |
| 2016/11/28 | 1,118 | 1,127 | 1,113 | 1,125 | -3 | -0.3% | 269,300 |
| 2016/11/25 | 1,134 | 1,135 | 1,121 | 1,128 | +1 | +0.1% | 234,100 |
| 2016/11/24 | 1,140 | 1,141 | 1,123 | 1,127 | ±0 | ±0% | 175,600 |
| 2016/11/22 | 1,132 | 1,132 | 1,123 | 1,127 | -5 | -0.4% | 152,600 |
| 2016/11/21 | 1,144 | 1,149 | 1,128 | 1,132 | -12 | -1% | 272,000 |
| 2016/11/18 | 1,138 | 1,146 | 1,126 | 1,144 | +17 | +1.5% | 280,100 |
| 2016/11/17 | 1,115 | 1,135 | 1,107 | 1,127 | +1 | +0.1% | 467,100 |
| 2016/11/16 | 1,132 | 1,132 | 1,115 | 1,126 | +6 | +0.5% | 200,900 |
| 2016/11/15 | 1,134 | 1,137 | 1,107 | 1,120 | -14 | -1.2% | 415,400 |
| 2016/11/14 | 1,114 | 1,134 | 1,108 | 1,134 | +20 | +1.8% | 270,900 |
| 2016/11/11 | 1,150 | 1,150 | 1,107 | 1,114 | -23 | -2% | 246,100 |
| 2016/11/10 | 1,132 | 1,144 | 1,126 | 1,137 | +70 | +6.6% | 337,900 |
| 2016/11/09 | 1,135 | 1,138 | 1,065 | 1,067 | -58 | -5.2% | 372,000 |
| 2016/11/08 | 1,133 | 1,135 | 1,120 | 1,125 | -8 | -0.7% | 136,500 |
| 2016/11/07 | 1,129 | 1,138 | 1,120 | 1,133 | +13 | +1.2% | 260,700 |
| 2016/11/04 | 1,120 | 1,127 | 1,112 | 1,120 | +8 | +0.7% | 306,400 |
| 2016/11/02 | 1,121 | 1,121 | 1,095 | 1,112 | -31 | -2.7% | 595,500 |
| 2016/11/01 | 1,160 | 1,160 | 1,138 | 1,143 | -28 | -2.4% | 292,800 |
| 2016/10/31 | 1,141 | 1,171 | 1,138 | 1,171 | +12 | +1% | 478,600 |
| 2016/10/28 | 1,179 | 1,179 | 1,157 | 1,159 | -23 | -1.9% | 578,100 |
| 2016/10/27 | 1,186 | 1,186 | 1,174 | 1,182 | -4 | -0.3% | 181,400 |
| 2016/10/26 | 1,171 | 1,187 | 1,162 | 1,186 | +10 | +0.9% | 217,800 |
| 2016/10/25 | 1,180 | 1,189 | 1,175 | 1,176 | ±0 | ±0% | 321,300 |
| 2016/10/24 | 1,164 | 1,178 | 1,160 | 1,176 | +13 | +1.1% | 152,700 |
| 2016/10/21 | 1,160 | 1,167 | 1,152 | 1,163 | +3 | +0.3% | 221,600 |
| 2016/10/20 | 1,155 | 1,161 | 1,150 | 1,160 | +4 | +0.3% | 206,000 |
| 2016/10/19 | 1,158 | 1,163 | 1,151 | 1,156 | +1 | +0.1% | 168,900 |
| 2016/10/18 | 1,145 | 1,159 | 1,138 | 1,155 | +14 | +1.2% | 259,200 |
| 2016/10/17 | 1,143 | 1,144 | 1,130 | 1,141 | -3 | -0.3% | 221,700 |
| 2016/10/14 | 1,121 | 1,144 | 1,121 | 1,144 | +22 | +2% | 301,800 |
| 2016/10/13 | 1,113 | 1,130 | 1,110 | 1,122 | +5 | +0.4% | 182,500 |
| 2016/10/12 | 1,120 | 1,134 | 1,111 | 1,117 | -11 | -1% | 229,500 |
| 2016/10/11 | 1,123 | 1,140 | 1,110 | 1,128 | +10 | +0.9% | 240,900 |
| 2016/10/07 | 1,125 | 1,129 | 1,112 | 1,118 | -17 | -1.5% | 232,700 |
| 2016/10/06 | 1,130 | 1,140 | 1,128 | 1,135 | +2 | +0.2% | 237,800 |
| 2016/10/05 | 1,128 | 1,143 | 1,127 | 1,133 | +12 | +1.1% | 299,400 |
| 2016/10/04 | 1,114 | 1,126 | 1,108 | 1,121 | +14 | +1.3% | 269,300 |
| 2016/10/03 | 1,111 | 1,119 | 1,104 | 1,107 | +15 | +1.4% | 275,300 |
| 2016/09/30 | 1,088 | 1,097 | 1,082 | 1,092 | -21 | -1.9% | 380,200 |
| 2016/09/29 | 1,108 | 1,122 | 1,106 | 1,113 | +19 | +1.7% | 285,800 |
| 2016/09/28 | 1,100 | 1,109 | 1,091 | 1,094 | ±0 | ±0% | 294,400 |
| 2016/09/27 | 1,074 | 1,096 | 1,065 | 1,094 | +18 | +1.7% | 432,400 |
| 2016/09/26 | 1,076 | 1,088 | 1,074 | 1,076 | -10 | -0.9% | 244,000 |
| 2016/09/23 | 1,073 | 1,086 | 1,052 | 1,086 | +8 | +0.7% | 387,100 |
| 2016/09/21 | 1,070 | 1,082 | 1,054 | 1,078 | +27 | +2.6% | 445,800 |
| 2016/09/20 | 1,017 | 1,061 | 1,017 | 1,051 | +10 | +1% | 316,700 |
| 2016/09/16 | 1,033 | 1,050 | 1,033 | 1,041 | +14 | +1.4% | 251,200 |
1951～
2000
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
