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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,364 | 1,368 | 1,355 | 1,365 | -2 | -0.1% | 170,200 |
| 2017/08/25 | 1,367 | 1,370 | 1,355 | 1,367 | +13 | +1% | 165,900 |
| 2017/08/24 | 1,354 | 1,364 | 1,352 | 1,354 | ±0 | ±0% | 154,600 |
| 2017/08/23 | 1,350 | 1,358 | 1,346 | 1,354 | +13 | +1% | 229,600 |
| 2017/08/22 | 1,327 | 1,343 | 1,323 | 1,341 | +11 | +0.8% | 142,000 |
| 2017/08/21 | 1,333 | 1,337 | 1,327 | 1,330 | +8 | +0.6% | 102,900 |
| 2017/08/18 | 1,321 | 1,326 | 1,315 | 1,322 | -18 | -1.3% | 181,300 |
| 2017/08/17 | 1,339 | 1,345 | 1,325 | 1,340 | +1 | +0.1% | 142,400 |
| 2017/08/16 | 1,323 | 1,345 | 1,315 | 1,339 | +16 | +1.2% | 259,700 |
| 2017/08/15 | 1,317 | 1,330 | 1,312 | 1,323 | +17 | +1.3% | 219,900 |
| 2017/08/14 | 1,300 | 1,315 | 1,290 | 1,306 | -17 | -1.3% | 317,900 |
| 2017/08/10 | 1,327 | 1,336 | 1,316 | 1,323 | -10 | -0.8% | 279,500 |
| 2017/08/09 | 1,342 | 1,348 | 1,331 | 1,333 | -29 | -2.1% | 340,000 |
| 2017/08/08 | 1,365 | 1,375 | 1,358 | 1,362 | -3 | -0.2% | 328,000 |
| 2017/08/07 | 1,340 | 1,369 | 1,338 | 1,365 | +33 | +2.5% | 420,200 |
| 2017/08/04 | 1,330 | 1,339 | 1,322 | 1,332 | -8 | -0.6% | 243,800 |
| 2017/08/03 | 1,341 | 1,342 | 1,323 | 1,340 | -6 | -0.4% | 272,900 |
| 2017/08/02 | 1,360 | 1,366 | 1,337 | 1,346 | -9 | -0.7% | 250,800 |
| 2017/08/01 | 1,342 | 1,361 | 1,341 | 1,355 | +20 | +1.5% | 429,700 |
| 2017/07/31 | 1,393 | 1,399 | 1,331 | 1,335 | -80 | -5.7% | 750,500 |
| 2017/07/28 | 1,401 | 1,424 | 1,393 | 1,415 | +10 | +0.7% | 1,322,400 |
| 2017/07/27 | 1,417 | 1,421 | 1,399 | 1,405 | -20 | -1.4% | 357,600 |
| 2017/07/26 | 1,445 | 1,445 | 1,414 | 1,425 | -3 | -0.2% | 302,200 |
| 2017/07/25 | 1,445 | 1,445 | 1,424 | 1,428 | -16 | -1.1% | 249,100 |
| 2017/07/24 | 1,443 | 1,445 | 1,426 | 1,444 | -3 | -0.2% | 265,800 |
| 2017/07/21 | 1,441 | 1,450 | 1,439 | 1,447 | +2 | +0.1% | 227,200 |
| 2017/07/20 | 1,429 | 1,450 | 1,428 | 1,445 | +20 | +1.4% | 219,500 |
| 2017/07/19 | 1,421 | 1,430 | 1,416 | 1,425 | +4 | +0.3% | 253,800 |
| 2017/07/18 | 1,420 | 1,424 | 1,410 | 1,421 | -3 | -0.2% | 199,500 |
| 2017/07/14 | 1,417 | 1,428 | 1,416 | 1,424 | +8 | +0.6% | 197,900 |
| 2017/07/13 | 1,423 | 1,423 | 1,407 | 1,416 | -7 | -0.5% | 203,800 |
| 2017/07/12 | 1,420 | 1,432 | 1,415 | 1,423 | -7 | -0.5% | 297,900 |
| 2017/07/11 | 1,427 | 1,432 | 1,417 | 1,430 | -2 | -0.1% | 358,500 |
| 2017/07/10 | 1,442 | 1,442 | 1,426 | 1,432 | +1 | +0.1% | 256,700 |
| 2017/07/07 | 1,431 | 1,435 | 1,425 | 1,431 | -11 | -0.8% | 273,500 |
| 2017/07/06 | 1,443 | 1,447 | 1,435 | 1,442 | -7 | -0.5% | 262,700 |
| 2017/07/05 | 1,434 | 1,452 | 1,427 | 1,449 | +15 | +1% | 284,400 |
| 2017/07/04 | 1,457 | 1,464 | 1,431 | 1,434 | -20 | -1.4% | 262,800 |
| 2017/07/03 | 1,448 | 1,460 | 1,443 | 1,454 | -6 | -0.4% | 341,800 |
| 2017/06/30 | 1,444 | 1,460 | 1,437 | 1,460 | +3 | +0.2% | 246,700 |
| 2017/06/29 | 1,459 | 1,470 | 1,457 | 1,457 | +12 | +0.8% | 347,000 |
| 2017/06/28 | 1,443 | 1,453 | 1,440 | 1,445 | -13 | -0.9% | 267,100 |
| 2017/06/27 | 1,456 | 1,467 | 1,451 | 1,458 | +10 | +0.7% | 230,400 |
| 2017/06/26 | 1,424 | 1,453 | 1,423 | 1,448 | +25 | +1.8% | 376,300 |
| 2017/06/23 | 1,429 | 1,434 | 1,422 | 1,423 | -1 | -0.1% | 328,600 |
| 2017/06/22 | 1,378 | 1,428 | 1,377 | 1,424 | +54 | +3.9% | 777,900 |
| 2017/06/21 | 1,347 | 1,372 | 1,344 | 1,370 | +14 | +1% | 349,500 |
| 2017/06/20 | 1,340 | 1,359 | 1,337 | 1,356 | +26 | +2% | 266,300 |
| 2017/06/19 | 1,326 | 1,333 | 1,321 | 1,330 | +7 | +0.5% | 191,600 |
| 2017/06/16 | 1,316 | 1,327 | 1,311 | 1,323 | +14 | +1.1% | 266,100 |
1951～
2000
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
