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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,265 | 1,278 | 1,263 | 1,263 | -15 | -1.2% | 138,100 |
| 2018/08/30 | 1,283 | 1,284 | 1,273 | 1,278 | +11 | +0.9% | 132,800 |
| 2018/08/29 | 1,265 | 1,275 | 1,264 | 1,267 | +6 | +0.5% | 86,400 |
| 2018/08/28 | 1,265 | 1,274 | 1,255 | 1,261 | +6 | +0.5% | 89,900 |
| 2018/08/27 | 1,240 | 1,259 | 1,236 | 1,255 | +22 | +1.8% | 101,700 |
| 2018/08/24 | 1,246 | 1,247 | 1,226 | 1,233 | +2 | +0.2% | 76,200 |
| 2018/08/23 | 1,222 | 1,233 | 1,218 | 1,231 | +18 | +1.5% | 101,800 |
| 2018/08/22 | 1,194 | 1,213 | 1,194 | 1,213 | +14 | +1.2% | 138,300 |
| 2018/08/21 | 1,201 | 1,203 | 1,189 | 1,199 | -10 | -0.8% | 108,900 |
| 2018/08/20 | 1,201 | 1,219 | 1,199 | 1,209 | -18 | -1.5% | 73,600 |
| 2018/08/17 | 1,210 | 1,227 | 1,208 | 1,227 | +18 | +1.5% | 70,800 |
| 2018/08/16 | 1,208 | 1,213 | 1,194 | 1,209 | -23 | -1.9% | 124,000 |
| 2018/08/15 | 1,242 | 1,244 | 1,227 | 1,232 | -8 | -0.6% | 98,700 |
| 2018/08/14 | 1,212 | 1,240 | 1,211 | 1,240 | +28 | +2.3% | 104,800 |
| 2018/08/13 | 1,250 | 1,250 | 1,211 | 1,212 | -43 | -3.4% | 188,900 |
| 2018/08/10 | 1,274 | 1,281 | 1,252 | 1,255 | -23 | -1.8% | 158,300 |
| 2018/08/09 | 1,259 | 1,290 | 1,256 | 1,278 | +20 | +1.6% | 217,700 |
| 2018/08/08 | 1,267 | 1,283 | 1,253 | 1,258 | -8 | -0.6% | 287,700 |
| 2018/08/07 | 1,241 | 1,268 | 1,238 | 1,266 | +21 | +1.7% | 260,400 |
| 2018/08/06 | 1,279 | 1,293 | 1,241 | 1,245 | -51 | -3.9% | 306,200 |
| 2018/08/03 | 1,315 | 1,316 | 1,291 | 1,296 | -23 | -1.7% | 276,900 |
| 2018/08/02 | 1,318 | 1,348 | 1,312 | 1,319 | -29 | -2.2% | 286,400 |
| 2018/08/01 | 1,293 | 1,352 | 1,288 | 1,348 | +41 | +3.1% | 394,200 |
| 2018/07/31 | 1,333 | 1,348 | 1,301 | 1,307 | -23 | -1.7% | 326,300 |
| 2018/07/30 | 1,330 | 1,335 | 1,320 | 1,330 | +2 | +0.2% | 175,200 |
| 2018/07/27 | 1,294 | 1,328 | 1,292 | 1,328 | +36 | +2.8% | 285,400 |
| 2018/07/26 | 1,279 | 1,296 | 1,279 | 1,292 | +28 | +2.2% | 173,700 |
| 2018/07/25 | 1,264 | 1,264 | 1,254 | 1,264 | +1 | +0.1% | 119,200 |
| 2018/07/24 | 1,257 | 1,267 | 1,252 | 1,263 | +16 | +1.3% | 127,700 |
| 2018/07/23 | 1,250 | 1,258 | 1,245 | 1,247 | -6 | -0.5% | 112,400 |
| 2018/07/20 | 1,261 | 1,267 | 1,248 | 1,253 | -14 | -1.1% | 125,600 |
| 2018/07/19 | 1,270 | 1,278 | 1,260 | 1,267 | -3 | -0.2% | 96,100 |
| 2018/07/18 | 1,271 | 1,280 | 1,268 | 1,270 | -1 | -0.1% | 189,000 |
| 2018/07/17 | 1,246 | 1,281 | 1,246 | 1,271 | +25 | +2% | 137,600 |
| 2018/07/13 | 1,235 | 1,251 | 1,227 | 1,246 | +15 | +1.2% | 125,000 |
| 2018/07/12 | 1,234 | 1,238 | 1,224 | 1,231 | -3 | -0.2% | 99,500 |
| 2018/07/11 | 1,241 | 1,243 | 1,226 | 1,234 | -22 | -1.8% | 155,900 |
| 2018/07/10 | 1,259 | 1,267 | 1,250 | 1,256 | +2 | +0.2% | 260,000 |
| 2018/07/09 | 1,238 | 1,256 | 1,233 | 1,254 | +21 | +1.7% | 164,400 |
| 2018/07/06 | 1,236 | 1,240 | 1,226 | 1,233 | +7 | +0.6% | 193,300 |
| 2018/07/05 | 1,243 | 1,243 | 1,222 | 1,226 | -18 | -1.4% | 206,700 |
| 2018/07/04 | 1,226 | 1,248 | 1,226 | 1,244 | +9 | +0.7% | 171,700 |
| 2018/07/03 | 1,245 | 1,250 | 1,225 | 1,235 | -12 | -1% | 190,600 |
| 2018/07/02 | 1,277 | 1,277 | 1,244 | 1,247 | -33 | -2.6% | 208,900 |
| 2018/06/29 | 1,297 | 1,299 | 1,277 | 1,280 | -20 | -1.5% | 296,700 |
| 2018/06/28 | 1,318 | 1,319 | 1,293 | 1,300 | -26 | -2% | 385,200 |
| 2018/06/27 | 1,329 | 1,331 | 1,314 | 1,326 | +2 | +0.2% | 257,600 |
| 2018/06/26 | 1,326 | 1,326 | 1,306 | 1,324 | +1 | +0.1% | 223,400 |
| 2018/06/25 | 1,330 | 1,330 | 1,311 | 1,323 | -8 | -0.6% | 292,900 |
| 2018/06/22 | 1,328 | 1,333 | 1,315 | 1,331 | +21 | +1.6% | 485,400 |
1701～
1750
件表示中 / 3768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 | 152,800円 | -3.0% | -7.5% | 4.25% | 13.43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 |
| 中国塗 | 335,500円 | +1.4% | +0.1% | 2.89% | 15.14倍 | 2.00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 | 860,000円 | +0.4% | -15.1% | 2.79% | 14.32倍 | 1.16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 | 468,000円 | +4.6% | -16.7% | 1.62% | 17.56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 |
| ａｒｔｉｅｎｃｅ | 320,500円 | +1.1% | -14.3% | 3.12% | 10.13倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
