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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 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 |
3651～
3700
件表示中 / 3767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 | 151,700円 | -3.0% | -7.5% | 4.28% | 13.34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 |
| クレハ | 364,000円 | +1.8% | +37.0% | 6.02% | 13.91倍 | 0.66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 |
| 中国塗 | 321,500円 | +1.4% | +0.1% | 3.02% | 14.50倍 | 1.91倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 高砂香 | 846,000円 | +0.4% | -15.1% | 2.84% | 14.09倍 | 1.14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 |
| 扶桑化学 | 465,000円 | +4.6% | -16.7% | 1.63% | 17.45倍 | 1.58倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム
