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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 383 | 385 | 374 | 374 | -11 | -2.9% | 688,000 |
| 2010/08/03 | 389 | 389 | 382 | 385 | +2 | +0.5% | 559,000 |
| 2010/08/02 | 385 | 392 | 382 | 383 | ±0 | ±0% | 1,086,000 |
| 2010/07/30 | 395 | 396 | 382 | 383 | -14 | -3.5% | 1,622,000 |
| 2010/07/29 | 394 | 398 | 394 | 397 | -2 | -0.5% | 1,148,000 |
| 2010/07/28 | 397 | 404 | 396 | 399 | +4 | +1% | 912,000 |
| 2010/07/27 | 393 | 399 | 392 | 395 | +6 | +1.5% | 826,000 |
| 2010/07/26 | 388 | 391 | 387 | 389 | +7 | +1.8% | 355,000 |
| 2010/07/23 | 392 | 392 | 381 | 382 | ±0 | ±0% | 625,000 |
| 2010/07/22 | 383 | 387 | 381 | 382 | -5 | -1.3% | 455,000 |
| 2010/07/21 | 394 | 395 | 380 | 387 | -2 | -0.5% | 745,000 |
| 2010/07/20 | 388 | 402 | 387 | 389 | +1 | +0.3% | 1,252,000 |
| 2010/07/16 | 401 | 408 | 386 | 388 | -12 | -3% | 1,019,000 |
| 2010/07/15 | 408 | 408 | 399 | 400 | -5 | -1.2% | 401,000 |
| 2010/07/14 | 401 | 408 | 399 | 405 | +10 | +2.5% | 331,000 |
| 2010/07/13 | 401 | 404 | 394 | 395 | -2 | -0.5% | 779,000 |
| 2010/07/12 | 396 | 402 | 395 | 397 | +1 | +0.3% | 683,000 |
| 2010/07/09 | 397 | 401 | 392 | 396 | -2 | -0.5% | 578,000 |
| 2010/07/08 | 399 | 406 | 396 | 398 | +6 | +1.5% | 1,026,000 |
| 2010/07/07 | 388 | 393 | 383 | 392 | -1 | -0.3% | 764,000 |
| 2010/07/06 | 386 | 394 | 379 | 393 | +1 | +0.3% | 809,000 |
| 2010/07/05 | 390 | 395 | 389 | 392 | +4 | +1% | 407,000 |
| 2010/07/02 | 388 | 393 | 384 | 388 | +5 | +1.3% | 594,000 |
| 2010/07/01 | 391 | 393 | 381 | 383 | -13 | -3.3% | 837,000 |
| 2010/06/30 | 390 | 400 | 386 | 396 | -2 | -0.5% | 1,059,000 |
| 2010/06/29 | 405 | 406 | 398 | 398 | -9 | -2.2% | 617,000 |
| 2010/06/28 | 416 | 417 | 392 | 407 | -12 | -2.9% | 1,140,000 |
| 2010/06/25 | 421 | 422 | 413 | 419 | -13 | -3% | 1,090,000 |
| 2010/06/24 | 432 | 438 | 432 | 432 | -2 | -0.5% | 527,000 |
| 2010/06/23 | 433 | 436 | 431 | 434 | -7 | -1.6% | 572,000 |
| 2010/06/22 | 437 | 443 | 435 | 441 | -3 | -0.7% | 647,000 |
| 2010/06/21 | 445 | 452 | 442 | 444 | +4 | +0.9% | 1,031,000 |
| 2010/06/18 | 437 | 446 | 435 | 440 | +2 | +0.5% | 2,117,000 |
| 2010/06/17 | 438 | 439 | 434 | 438 | ±0 | ±0% | 758,000 |
| 2010/06/16 | 432 | 440 | 428 | 438 | +12 | +2.8% | 1,066,000 |
| 2010/06/15 | 425 | 430 | 425 | 426 | -5 | -1.2% | 634,000 |
| 2010/06/14 | 418 | 440 | 417 | 431 | +18 | +4.4% | 1,263,000 |
| 2010/06/11 | 408 | 414 | 406 | 413 | +13 | +3.3% | 961,000 |
| 2010/06/10 | 401 | 402 | 394 | 400 | -4 | -1% | 1,270,000 |
| 2010/06/09 | 402 | 408 | 400 | 404 | +3 | +0.7% | 1,088,000 |
| 2010/06/08 | 396 | 406 | 396 | 401 | +1 | +0.3% | 1,026,000 |
| 2010/06/07 | 398 | 402 | 395 | 400 | -9 | -2.2% | 729,000 |
| 2010/06/04 | 407 | 412 | 406 | 409 | +1 | +0.2% | 985,000 |
| 2010/06/03 | 399 | 409 | 395 | 408 | +16 | +4.1% | 814,000 |
| 2010/06/02 | 390 | 400 | 388 | 392 | -1 | -0.3% | 625,000 |
| 2010/06/01 | 398 | 401 | 391 | 393 | -5 | -1.3% | 795,000 |
| 2010/05/31 | 383 | 399 | 380 | 398 | +10 | +2.6% | 1,522,000 |
| 2010/05/28 | 387 | 390 | 385 | 388 | +9 | +2.4% | 748,000 |
| 2010/05/27 | 368 | 383 | 366 | 379 | +5 | +1.3% | 822,000 |
| 2010/05/26 | 374 | 381 | 369 | 374 | -1 | -0.3% | 1,339,000 |
3501～
3550
件表示中 / 3585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 | 150,500円 | +6.7% | +20.7% | 3.99% | 13.21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 | 267,500円 | +2.9% | +17.9% | 3.74% | 7.70倍 | 0.76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 | 211,600円 | +7.9% | +119.2% | 4.73% | 20.26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 | 496,500円 | +0.3% | +0.9% | 4.53% | 21.20倍 | 3.17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 | 126,400円 | +5.5% | +2.8% | 3.96% | 11.46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
