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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,438 | 1,457 | 1,411 | 1,427 | ±0 | ±0% | 582,400 |
| 2017/11/08 | 1,413 | 1,431 | 1,405 | 1,427 | +6 | +0.4% | 386,600 |
| 2017/11/07 | 1,407 | 1,427 | 1,405 | 1,421 | +14 | +1% | 517,500 |
| 2017/11/06 | 1,417 | 1,423 | 1,403 | 1,407 | -5 | -0.4% | 433,700 |
| 2017/11/02 | 1,430 | 1,433 | 1,404 | 1,412 | -17 | -1.2% | 611,600 |
| 2017/11/01 | 1,451 | 1,460 | 1,418 | 1,429 | -37 | -2.5% | 773,600 |
| 2017/10/31 | 1,581 | 1,590 | 1,382 | 1,466 | -84 | -5.4% | 924,100 |
| 2017/10/30 | 1,556 | 1,563 | 1,543 | 1,550 | -5 | -0.3% | 453,500 |
| 2017/10/27 | 1,558 | 1,560 | 1,547 | 1,555 | +17 | +1.1% | 334,800 |
| 2017/10/26 | 1,531 | 1,549 | 1,522 | 1,538 | +5 | +0.3% | 286,500 |
| 2017/10/25 | 1,550 | 1,559 | 1,529 | 1,533 | -2 | -0.1% | 555,600 |
| 2017/10/24 | 1,521 | 1,537 | 1,515 | 1,535 | +9 | +0.6% | 359,700 |
| 2017/10/23 | 1,535 | 1,537 | 1,515 | 1,526 | +10 | +0.7% | 469,400 |
| 2017/10/20 | 1,492 | 1,519 | 1,492 | 1,516 | +25 | +1.7% | 375,700 |
| 2017/10/19 | 1,493 | 1,493 | 1,484 | 1,491 | -4 | -0.3% | 206,600 |
| 2017/10/18 | 1,490 | 1,496 | 1,482 | 1,495 | +8 | +0.5% | 176,400 |
| 2017/10/17 | 1,489 | 1,494 | 1,481 | 1,487 | +8 | +0.5% | 199,700 |
| 2017/10/16 | 1,480 | 1,490 | 1,478 | 1,479 | +9 | +0.6% | 242,800 |
| 2017/10/13 | 1,473 | 1,474 | 1,460 | 1,470 | -11 | -0.7% | 425,300 |
| 2017/10/12 | 1,500 | 1,501 | 1,480 | 1,481 | -19 | -1.3% | 190,600 |
| 2017/10/11 | 1,520 | 1,520 | 1,497 | 1,500 | -25 | -1.6% | 208,200 |
| 2017/10/10 | 1,495 | 1,529 | 1,491 | 1,525 | +30 | +2% | 455,300 |
| 2017/10/06 | 1,501 | 1,506 | 1,489 | 1,495 | +11 | +0.7% | 196,500 |
| 2017/10/05 | 1,484 | 1,491 | 1,479 | 1,484 | -6 | -0.4% | 194,800 |
| 2017/10/04 | 1,492 | 1,497 | 1,485 | 1,490 | -2 | -0.1% | 149,900 |
| 2017/10/03 | 1,500 | 1,507 | 1,483 | 1,492 | +1 | +0.1% | 205,900 |
| 2017/10/02 | 1,520 | 1,528 | 1,485 | 1,491 | -16 | -1.1% | 293,800 |
| 2017/09/29 | 1,507 | 1,514 | 1,489 | 1,507 | -2 | -0.1% | 272,200 |
| 2017/09/28 | 1,477 | 1,509 | 1,468 | 1,509 | +42 | +2.9% | 426,800 |
| 2017/09/27 | 1,454 | 1,470 | 1,449 | 1,467 | +19 | +1.3% | 179,700 |
| 2017/09/26 | 1,429 | 1,448 | 1,412 | 1,448 | +16 | +1.1% | 349,800 |
| 2017/09/25 | 1,440 | 1,446 | 1,427 | 1,432 | -6 | -0.4% | 248,700 |
| 2017/09/22 | 1,443 | 1,447 | 1,426 | 1,438 | -11 | -0.8% | 207,800 |
| 2017/09/21 | 1,450 | 1,456 | 1,438 | 1,449 | -3 | -0.2% | 175,500 |
| 2017/09/20 | 1,460 | 1,469 | 1,449 | 1,452 | -4 | -0.3% | 179,200 |
| 2017/09/19 | 1,437 | 1,459 | 1,432 | 1,456 | +30 | +2.1% | 322,800 |
| 2017/09/15 | 1,430 | 1,434 | 1,421 | 1,426 | +1 | +0.1% | 279,200 |
| 2017/09/14 | 1,421 | 1,433 | 1,417 | 1,425 | +1 | +0.1% | 208,400 |
| 2017/09/13 | 1,438 | 1,438 | 1,418 | 1,424 | -13 | -0.9% | 340,700 |
| 2017/09/12 | 1,430 | 1,439 | 1,422 | 1,437 | +20 | +1.4% | 284,900 |
| 2017/09/11 | 1,417 | 1,426 | 1,411 | 1,417 | +12 | +0.9% | 212,400 |
| 2017/09/08 | 1,406 | 1,410 | 1,398 | 1,405 | +6 | +0.4% | 225,500 |
| 2017/09/07 | 1,390 | 1,400 | 1,386 | 1,399 | +13 | +0.9% | 178,700 |
| 2017/09/06 | 1,362 | 1,389 | 1,360 | 1,386 | +19 | +1.4% | 178,100 |
| 2017/09/05 | 1,388 | 1,395 | 1,364 | 1,367 | -8 | -0.6% | 178,700 |
| 2017/09/04 | 1,391 | 1,403 | 1,373 | 1,375 | -24 | -1.7% | 192,600 |
| 2017/09/01 | 1,397 | 1,404 | 1,391 | 1,399 | +16 | +1.2% | 237,100 |
| 2017/08/31 | 1,380 | 1,388 | 1,376 | 1,383 | +6 | +0.4% | 148,700 |
| 2017/08/30 | 1,381 | 1,384 | 1,368 | 1,377 | +5 | +0.4% | 153,400 |
| 2017/08/29 | 1,353 | 1,374 | 1,350 | 1,372 | +7 | +0.5% | 155,600 |
1901～
1950
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 | 153,000円 | -3.0% | -7.5% | 4.25% | 13.45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 | 322,500円 | +1.4% | +0.1% | 3.01% | 14.55倍 | 1.92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 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39倍 | 1.17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 | 467,000円 | +4.6% | -16.7% | 1.63% | 17.52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 | 319,500円 | +1.1% | -14.3% | 3.13% | 10.10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
