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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 318 | 331 | 318 | 331 | +9 | +2.8% | 800,000 |
| 2010/08/26 | 321 | 325 | 318 | 322 | +4 | +1.3% | 690,000 |
| 2010/08/25 | 318 | 322 | 315 | 318 | -2 | -0.6% | 1,060,000 |
| 2010/08/24 | 323 | 326 | 319 | 320 | -11 | -3.3% | 905,000 |
| 2010/08/23 | 331 | 333 | 329 | 331 | -2 | -0.6% | 685,000 |
| 2010/08/20 | 341 | 341 | 332 | 333 | -11 | -3.2% | 885,000 |
| 2010/08/19 | 343 | 346 | 342 | 344 | -1 | -0.3% | 807,000 |
| 2010/08/18 | 351 | 351 | 341 | 345 | -4 | -1.1% | 754,000 |
| 2010/08/17 | 346 | 352 | 345 | 349 | -3 | -0.9% | 337,000 |
| 2010/08/16 | 352 | 357 | 346 | 352 | -1 | -0.3% | 581,000 |
| 2010/08/13 | 352 | 356 | 347 | 353 | -1 | -0.3% | 876,000 |
| 2010/08/12 | 347 | 357 | 345 | 354 | -4 | -1.1% | 658,000 |
| 2010/08/11 | 365 | 365 | 357 | 358 | -13 | -3.5% | 712,000 |
| 2010/08/10 | 376 | 377 | 370 | 371 | -5 | -1.3% | 559,000 |
| 2010/08/09 | 375 | 378 | 374 | 376 | -5 | -1.3% | 348,000 |
| 2010/08/06 | 370 | 382 | 370 | 381 | +5 | +1.3% | 899,000 |
| 2010/08/05 | 382 | 383 | 375 | 376 | +2 | +0.5% | 779,000 |
| 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 |
3601～
3650
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
