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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/25 | 386 | 388 | 373 | 375 | -18 | -4.6% | 1,108,000 |
| 2010/05/24 | 397 | 398 | 387 | 393 | -3 | -0.8% | 738,000 |
| 2010/05/21 | 395 | 398 | 389 | 396 | -7 | -1.7% | 984,000 |
| 2010/05/20 | 402 | 407 | 396 | 403 | +1 | +0.2% | 816,000 |
| 2010/05/19 | 403 | 403 | 389 | 402 | -7 | -1.7% | 1,000,000 |
| 2010/05/18 | 412 | 417 | 404 | 409 | -5 | -1.2% | 1,026,000 |
| 2010/05/17 | 418 | 423 | 408 | 414 | -12 | -2.8% | 1,306,000 |
| 2010/05/14 | 426 | 430 | 420 | 426 | -7 | -1.6% | 1,024,000 |
| 2010/05/13 | 428 | 436 | 424 | 433 | +10 | +2.4% | 1,285,000 |
| 2010/05/12 | 417 | 424 | 416 | 423 | +10 | +2.4% | 1,045,000 |
| 2010/05/11 | 431 | 431 | 412 | 413 | -12 | -2.8% | 954,000 |
| 2010/05/10 | 409 | 426 | 409 | 425 | +22 | +5.5% | 1,463,000 |
| 2010/05/07 | 404 | 408 | 395 | 403 | -14 | -3.4% | 1,124,000 |
| 2010/05/06 | 427 | 430 | 417 | 417 | -15 | -3.5% | 1,745,000 |
| 2010/04/30 | 417 | 434 | 414 | 432 | +41 | +10.5% | 4,070,000 |
| 2010/04/28 | 398 | 400 | 391 | 391 | -15 | -3.7% | 1,158,000 |
| 2010/04/27 | 400 | 407 | 400 | 406 | +6 | +1.5% | 756,000 |
| 2010/04/26 | 398 | 402 | 396 | 400 | +10 | +2.6% | 867,000 |
| 2010/04/23 | 386 | 390 | 383 | 390 | +4 | +1% | 615,000 |
| 2010/04/22 | 389 | 389 | 381 | 386 | -3 | -0.8% | 847,000 |
| 2010/04/21 | 386 | 391 | 383 | 389 | +11 | +2.9% | 1,135,000 |
| 2010/04/20 | 384 | 387 | 377 | 378 | -3 | -0.8% | 1,080,000 |
| 2010/04/19 | 381 | 384 | 381 | 381 | -8 | -2.1% | 773,000 |
| 2010/04/16 | 395 | 395 | 389 | 389 | -7 | -1.8% | 544,000 |
| 2010/04/15 | 396 | 402 | 395 | 396 | +3 | +0.8% | 477,000 |
| 2010/04/14 | 394 | 395 | 388 | 393 | -2 | -0.5% | 905,000 |
| 2010/04/13 | 406 | 407 | 393 | 395 | -10 | -2.5% | 1,012,000 |
| 2010/04/12 | 404 | 407 | 403 | 405 | +5 | +1.3% | 389,000 |
| 2010/04/09 | 398 | 402 | 398 | 400 | -1 | -0.2% | 635,000 |
| 2010/04/08 | 402 | 405 | 399 | 401 | -4 | -1% | 952,000 |
| 2010/04/07 | 395 | 406 | 391 | 405 | +14 | +3.6% | 1,459,000 |
| 2010/04/06 | 400 | 400 | 390 | 391 | -4 | -1% | 550,000 |
| 2010/04/05 | 397 | 400 | 395 | 395 | -3 | -0.8% | 589,000 |
3651～
3700
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
