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 |
|---|---|---|---|---|---|---|---|
| 2010/11/11 | 369 | 371 | 367 | 371 | ±0 | ±0% | 752,000 |
| 2010/11/10 | 371 | 374 | 369 | 371 | -2 | -0.5% | 511,000 |
| 2010/11/09 | 363 | 374 | 363 | 373 | +9 | +2.5% | 1,008,000 |
| 2010/11/08 | 366 | 366 | 360 | 364 | +2 | +0.6% | 687,000 |
| 2010/11/05 | 358 | 363 | 357 | 362 | +7 | +2% | 636,000 |
| 2010/11/04 | 357 | 360 | 352 | 355 | +2 | +0.6% | 965,000 |
| 2010/11/02 | 352 | 354 | 351 | 353 | +1 | +0.3% | 444,000 |
| 2010/11/01 | 354 | 358 | 350 | 352 | -1 | -0.3% | 647,000 |
| 2010/10/29 | 347 | 355 | 345 | 353 | +3 | +0.9% | 904,000 |
| 2010/10/28 | 356 | 362 | 350 | 350 | +2 | +0.6% | 2,427,000 |
| 2010/10/27 | 341 | 349 | 340 | 348 | +6 | +1.8% | 937,000 |
| 2010/10/26 | 342 | 347 | 342 | 342 | -7 | -2% | 705,000 |
| 2010/10/25 | 346 | 350 | 346 | 349 | ±0 | ±0% | 505,000 |
| 2010/10/22 | 343 | 351 | 343 | 349 | +4 | +1.2% | 389,000 |
| 2010/10/21 | 346 | 351 | 343 | 345 | -5 | -1.4% | 708,000 |
| 2010/10/20 | 347 | 352 | 344 | 350 | -5 | -1.4% | 784,000 |
| 2010/10/19 | 353 | 360 | 352 | 355 | +2 | +0.6% | 530,000 |
| 2010/10/18 | 350 | 357 | 350 | 353 | +3 | +0.9% | 401,000 |
| 2010/10/15 | 352 | 352 | 349 | 350 | -5 | -1.4% | 684,000 |
| 2010/10/14 | 350 | 356 | 350 | 355 | +13 | +3.8% | 1,329,000 |
| 2010/10/13 | 338 | 345 | 336 | 342 | +10 | +3% | 1,210,000 |
| 2010/10/12 | 337 | 339 | 331 | 332 | -2 | -0.6% | 814,000 |
| 2010/10/08 | 335 | 338 | 332 | 334 | -3 | -0.9% | 1,114,000 |
| 2010/10/07 | 340 | 346 | 335 | 337 | -5 | -1.5% | 839,000 |
| 2010/10/06 | 342 | 345 | 339 | 342 | +3 | +0.9% | 994,000 |
| 2010/10/05 | 335 | 344 | 334 | 339 | +1 | +0.3% | 739,000 |
| 2010/10/04 | 342 | 345 | 337 | 338 | -3 | -0.9% | 428,000 |
| 2010/10/01 | 349 | 349 | 340 | 341 | -12 | -3.4% | 907,000 |
| 2010/09/30 | 356 | 359 | 352 | 353 | -2 | -0.6% | 722,000 |
| 2010/09/29 | 349 | 356 | 346 | 355 | +7 | +2% | 978,000 |
| 2010/09/28 | 341 | 349 | 339 | 348 | +6 | +1.8% | 680,000 |
| 2010/09/27 | 337 | 344 | 334 | 342 | +4 | +1.2% | 789,000 |
| 2010/09/24 | 347 | 347 | 338 | 338 | -8 | -2.3% | 853,000 |
| 2010/09/22 | 349 | 349 | 344 | 346 | -6 | -1.7% | 595,000 |
| 2010/09/21 | 353 | 358 | 350 | 352 | +5 | +1.4% | 888,000 |
| 2010/09/17 | 342 | 348 | 342 | 347 | +5 | +1.5% | 393,000 |
| 2010/09/16 | 341 | 343 | 337 | 342 | +4 | +1.2% | 589,000 |
| 2010/09/15 | 331 | 340 | 329 | 338 | +4 | +1.2% | 573,000 |
| 2010/09/14 | 337 | 343 | 332 | 334 | -1 | -0.3% | 617,000 |
| 2010/09/13 | 338 | 340 | 331 | 335 | +1 | +0.3% | 703,000 |
| 2010/09/10 | 323 | 336 | 323 | 334 | +8 | +2.5% | 1,039,000 |
| 2010/09/09 | 325 | 328 | 325 | 326 | +3 | +0.9% | 449,000 |
| 2010/09/08 | 326 | 328 | 323 | 323 | -8 | -2.4% | 360,000 |
| 2010/09/07 | 333 | 337 | 329 | 331 | -2 | -0.6% | 647,000 |
| 2010/09/06 | 328 | 333 | 326 | 333 | +7 | +2.1% | 460,000 |
| 2010/09/03 | 324 | 329 | 322 | 326 | +3 | +0.9% | 437,000 |
| 2010/09/02 | 327 | 328 | 320 | 323 | +2 | +0.6% | 894,000 |
| 2010/09/01 | 319 | 322 | 316 | 321 | +3 | +0.9% | 652,000 |
| 2010/08/31 | 324 | 325 | 317 | 318 | -14 | -4.2% | 695,000 |
| 2010/08/30 | 338 | 341 | 329 | 332 | +1 | +0.3% | 754,000 |
3551～
3600
件表示中 / 3702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 | 137,900円 | -1.6% | +0.7% | 4.71% | 11.64倍 | 0.71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 |
| 日曹達 | 283,500円 | -4.6% | -14.0% | 4.94% | 11.74倍 | 0.84倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| ａｒｔｉｅｎｃｅ | 293,400円 | +5.4% | 0.0% | 3.41% | 8.37倍 | 0.56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 |
| ノエビアＨＤ | 418,500円 | +0.3% | +0.9% | 5.38% | 17.87倍 | 2.96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 |
| エスケー化研 | 868,000円 | +2.7% | +0.2% | 1.38% | 10.84倍 | 0.72倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
