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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,276 | 1,277 | 1,263 | 1,274 | +2 | +0.2% | 100,700 |
| 2017/02/20 | 1,269 | 1,276 | 1,262 | 1,272 | -3 | -0.2% | 79,900 |
| 2017/02/17 | 1,275 | 1,280 | 1,267 | 1,275 | -1 | -0.1% | 178,100 |
| 2017/02/16 | 1,280 | 1,282 | 1,257 | 1,276 | -10 | -0.8% | 271,900 |
| 2017/02/15 | 1,288 | 1,290 | 1,281 | 1,286 | +1 | +0.1% | 190,300 |
| 2017/02/14 | 1,281 | 1,295 | 1,278 | 1,285 | +9 | +0.7% | 253,700 |
| 2017/02/13 | 1,266 | 1,276 | 1,260 | 1,276 | +16 | +1.3% | 228,200 |
| 2017/02/10 | 1,243 | 1,264 | 1,238 | 1,260 | +31 | +2.5% | 326,000 |
| 2017/02/09 | 1,222 | 1,234 | 1,208 | 1,229 | ±0 | ±0% | 341,100 |
| 2017/02/08 | 1,167 | 1,234 | 1,165 | 1,229 | +53 | +4.5% | 634,400 |
| 2017/02/07 | 1,178 | 1,220 | 1,163 | 1,176 | -19 | -1.6% | 399,900 |
| 2017/02/06 | 1,200 | 1,206 | 1,186 | 1,195 | +4 | +0.3% | 178,500 |
| 2017/02/03 | 1,193 | 1,201 | 1,178 | 1,191 | -4 | -0.3% | 203,800 |
| 2017/02/02 | 1,225 | 1,227 | 1,191 | 1,195 | -21 | -1.7% | 211,900 |
| 2017/02/01 | 1,192 | 1,216 | 1,183 | 1,216 | +6 | +0.5% | 180,600 |
| 2017/01/31 | 1,204 | 1,212 | 1,194 | 1,210 | -4 | -0.3% | 230,000 |
| 2017/01/30 | 1,211 | 1,226 | 1,204 | 1,214 | +1 | +0.1% | 180,800 |
| 2017/01/27 | 1,225 | 1,226 | 1,211 | 1,213 | -8 | -0.7% | 177,800 |
| 2017/01/26 | 1,220 | 1,227 | 1,214 | 1,221 | +15 | +1.2% | 328,500 |
| 2017/01/25 | 1,205 | 1,220 | 1,197 | 1,206 | +17 | +1.4% | 245,800 |
| 2017/01/24 | 1,189 | 1,193 | 1,178 | 1,189 | -5 | -0.4% | 261,000 |
| 2017/01/23 | 1,184 | 1,198 | 1,178 | 1,194 | -2 | -0.2% | 196,400 |
| 2017/01/20 | 1,187 | 1,198 | 1,184 | 1,196 | +3 | +0.3% | 147,900 |
| 2017/01/19 | 1,185 | 1,202 | 1,185 | 1,193 | +22 | +1.9% | 426,700 |
| 2017/01/18 | 1,170 | 1,175 | 1,154 | 1,171 | -2 | -0.2% | 263,200 |
| 2017/01/17 | 1,186 | 1,189 | 1,173 | 1,173 | -16 | -1.3% | 194,800 |
| 2017/01/16 | 1,187 | 1,194 | 1,181 | 1,189 | -5 | -0.4% | 151,600 |
| 2017/01/13 | 1,177 | 1,194 | 1,174 | 1,194 | +6 | +0.5% | 300,200 |
| 2017/01/12 | 1,187 | 1,192 | 1,176 | 1,188 | +2 | +0.2% | 300,800 |
| 2017/01/11 | 1,212 | 1,212 | 1,182 | 1,186 | -23 | -1.9% | 543,500 |
| 2017/01/10 | 1,200 | 1,213 | 1,197 | 1,209 | +14 | +1.2% | 473,400 |
| 2017/01/06 | 1,182 | 1,200 | 1,174 | 1,195 | ±0 | ±0% | 277,700 |
| 2017/01/05 | 1,185 | 1,198 | 1,177 | 1,195 | +14 | +1.2% | 446,800 |
| 2017/01/04 | 1,152 | 1,184 | 1,151 | 1,181 | +30 | +2.6% | 401,300 |
| 2016/12/30 | 1,150 | 1,155 | 1,135 | 1,151 | +3 | +0.3% | 148,700 |
| 2016/12/29 | 1,151 | 1,154 | 1,138 | 1,148 | -14 | -1.2% | 322,400 |
| 2016/12/28 | 1,167 | 1,171 | 1,153 | 1,162 | -8 | -0.7% | 322,800 |
| 2016/12/27 | 1,173 | 1,179 | 1,166 | 1,170 | -5 | -0.4% | 199,300 |
| 2016/12/26 | 1,182 | 1,183 | 1,172 | 1,175 | -5 | -0.4% | 179,500 |
| 2016/12/22 | 1,178 | 1,182 | 1,165 | 1,180 | ±0 | ±0% | 234,400 |
| 2016/12/21 | 1,169 | 1,186 | 1,164 | 1,180 | +18 | +1.5% | 532,700 |
| 2016/12/20 | 1,135 | 1,167 | 1,134 | 1,162 | +22 | +1.9% | 409,400 |
| 2016/12/19 | 1,134 | 1,141 | 1,126 | 1,140 | -1 | -0.1% | 293,800 |
| 2016/12/16 | 1,137 | 1,152 | 1,137 | 1,141 | -4 | -0.3% | 296,200 |
| 2016/12/15 | 1,140 | 1,149 | 1,135 | 1,145 | +16 | +1.4% | 372,000 |
| 2016/12/14 | 1,141 | 1,141 | 1,125 | 1,129 | -21 | -1.8% | 328,800 |
| 2016/12/13 | 1,141 | 1,151 | 1,132 | 1,150 | -5 | -0.4% | 267,000 |
| 2016/12/12 | 1,150 | 1,158 | 1,141 | 1,155 | +7 | +0.6% | 413,000 |
| 2016/12/09 | 1,148 | 1,149 | 1,134 | 1,148 | ±0 | ±0% | 440,000 |
| 2016/12/08 | 1,136 | 1,149 | 1,130 | 1,148 | +25 | +2.2% | 300,100 |
2051～
2100
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
