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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/04/27 | 1,292 | 1,296 | 1,282 | 1,295 | -1 | -0.1% | 267,100 |
| 2017/04/26 | 1,300 | 1,304 | 1,290 | 1,296 | +21 | +1.6% | 281,500 |
| 2017/04/25 | 1,262 | 1,279 | 1,259 | 1,275 | +17 | +1.4% | 255,100 |
| 2017/04/24 | 1,258 | 1,263 | 1,249 | 1,258 | +17 | +1.4% | 294,600 |
| 2017/04/21 | 1,234 | 1,247 | 1,211 | 1,241 | +13 | +1.1% | 242,900 |
| 2017/04/20 | 1,235 | 1,243 | 1,228 | 1,228 | -8 | -0.6% | 162,800 |
| 2017/04/19 | 1,223 | 1,241 | 1,218 | 1,236 | +11 | +0.9% | 286,900 |
| 2017/04/18 | 1,229 | 1,247 | 1,218 | 1,225 | -1 | -0.1% | 241,000 |
| 2017/04/17 | 1,214 | 1,229 | 1,212 | 1,226 | +10 | +0.8% | 217,000 |
| 2017/04/14 | 1,229 | 1,232 | 1,214 | 1,216 | -6 | -0.5% | 177,900 |
| 2017/04/13 | 1,211 | 1,225 | 1,211 | 1,222 | -2 | -0.2% | 284,900 |
| 2017/04/12 | 1,231 | 1,237 | 1,221 | 1,224 | -18 | -1.4% | 222,200 |
| 2017/04/11 | 1,243 | 1,250 | 1,237 | 1,242 | -16 | -1.3% | 181,900 |
| 2017/04/10 | 1,247 | 1,259 | 1,239 | 1,258 | +22 | +1.8% | 192,200 |
| 2017/04/07 | 1,246 | 1,250 | 1,232 | 1,236 | ±0 | ±0% | 243,200 |
| 2017/04/06 | 1,258 | 1,261 | 1,235 | 1,236 | -26 | -2.1% | 221,900 |
| 2017/04/05 | 1,265 | 1,269 | 1,256 | 1,262 | -1 | -0.1% | 224,900 |
| 2017/04/04 | 1,269 | 1,277 | 1,253 | 1,263 | -8 | -0.6% | 250,100 |
| 2017/04/03 | 1,275 | 1,279 | 1,264 | 1,271 | +1 | +0.1% | 254,300 |
| 2017/03/31 | 1,293 | 1,296 | 1,270 | 1,270 | -16 | -1.2% | 344,600 |
| 2017/03/30 | 1,286 | 1,305 | 1,281 | 1,286 | +1 | +0.1% | 227,100 |
| 2017/03/29 | 1,288 | 1,297 | 1,278 | 1,285 | -2 | -0.2% | 139,400 |
| 2017/03/28 | 1,278 | 1,289 | 1,276 | 1,287 | +28 | +2.2% | 244,100 |
| 2017/03/27 | 1,251 | 1,268 | 1,250 | 1,259 | -16 | -1.3% | 190,000 |
| 2017/03/24 | 1,261 | 1,278 | 1,257 | 1,275 | +17 | +1.4% | 182,700 |
| 2017/03/23 | 1,265 | 1,265 | 1,251 | 1,258 | -8 | -0.6% | 188,600 |
| 2017/03/22 | 1,275 | 1,283 | 1,266 | 1,266 | -28 | -2.2% | 163,300 |
| 2017/03/21 | 1,287 | 1,300 | 1,287 | 1,294 | +7 | +0.5% | 193,100 |
| 2017/03/17 | 1,280 | 1,296 | 1,276 | 1,287 | -8 | -0.6% | 286,700 |
| 2017/03/16 | 1,280 | 1,299 | 1,276 | 1,295 | +4 | +0.3% | 213,500 |
| 2017/03/15 | 1,297 | 1,302 | 1,288 | 1,291 | -15 | -1.1% | 160,700 |
| 2017/03/14 | 1,308 | 1,311 | 1,299 | 1,306 | -4 | -0.3% | 176,700 |
| 2017/03/13 | 1,308 | 1,312 | 1,299 | 1,310 | +3 | +0.2% | 213,900 |
| 2017/03/10 | 1,283 | 1,309 | 1,276 | 1,307 | +43 | +3.4% | 514,500 |
| 2017/03/09 | 1,277 | 1,277 | 1,248 | 1,264 | -4 | -0.3% | 261,300 |
| 2017/03/08 | 1,278 | 1,278 | 1,262 | 1,268 | -8 | -0.6% | 192,500 |
| 2017/03/07 | 1,285 | 1,291 | 1,264 | 1,276 | +7 | +0.6% | 344,600 |
| 2017/03/06 | 1,266 | 1,273 | 1,257 | 1,269 | +8 | +0.6% | 215,300 |
| 2017/03/03 | 1,268 | 1,268 | 1,258 | 1,261 | -12 | -0.9% | 147,100 |
| 2017/03/02 | 1,286 | 1,288 | 1,267 | 1,273 | -6 | -0.5% | 292,700 |
| 2017/03/01 | 1,261 | 1,280 | 1,257 | 1,279 | +10 | +0.8% | 237,700 |
| 2017/02/28 | 1,265 | 1,280 | 1,258 | 1,269 | +7 | +0.6% | 360,900 |
| 2017/02/27 | 1,255 | 1,266 | 1,245 | 1,262 | ±0 | ±0% | 207,300 |
| 2017/02/24 | 1,268 | 1,268 | 1,250 | 1,262 | -15 | -1.2% | 227,100 |
| 2017/02/23 | 1,277 | 1,283 | 1,267 | 1,277 | ±0 | ±0% | 140,300 |
| 2017/02/22 | 1,276 | 1,277 | 1,262 | 1,277 | +3 | +0.2% | 165,200 |
2001～
2050
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
