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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,303 | 1,314 | 1,299 | 1,309 | -2 | -0.2% | 240,500 |
| 2017/06/14 | 1,324 | 1,324 | 1,311 | 1,311 | -3 | -0.2% | 161,700 |
| 2017/06/13 | 1,316 | 1,324 | 1,313 | 1,314 | -11 | -0.8% | 132,500 |
| 2017/06/12 | 1,315 | 1,330 | 1,314 | 1,325 | +16 | +1.2% | 219,100 |
| 2017/06/09 | 1,309 | 1,319 | 1,297 | 1,309 | +4 | +0.3% | 306,900 |
| 2017/06/08 | 1,308 | 1,311 | 1,301 | 1,305 | -6 | -0.5% | 211,900 |
| 2017/06/07 | 1,310 | 1,317 | 1,304 | 1,311 | -3 | -0.2% | 262,100 |
| 2017/06/06 | 1,328 | 1,328 | 1,309 | 1,314 | -15 | -1.1% | 214,700 |
| 2017/06/05 | 1,319 | 1,339 | 1,310 | 1,329 | +1 | +0.1% | 289,100 |
| 2017/06/02 | 1,310 | 1,331 | 1,306 | 1,328 | +23 | +1.8% | 331,500 |
| 2017/06/01 | 1,270 | 1,309 | 1,258 | 1,305 | +61 | +4.9% | 630,200 |
| 2017/05/31 | 1,259 | 1,261 | 1,239 | 1,244 | -15 | -1.2% | 348,100 |
| 2017/05/30 | 1,250 | 1,271 | 1,245 | 1,259 | +10 | +0.8% | 190,200 |
| 2017/05/29 | 1,264 | 1,267 | 1,247 | 1,249 | -12 | -1% | 294,300 |
| 2017/05/26 | 1,278 | 1,279 | 1,255 | 1,261 | -14 | -1.1% | 299,100 |
| 2017/05/25 | 1,288 | 1,289 | 1,274 | 1,275 | -1 | -0.1% | 183,200 |
| 2017/05/24 | 1,292 | 1,292 | 1,271 | 1,276 | -5 | -0.4% | 252,900 |
| 2017/05/23 | 1,283 | 1,290 | 1,278 | 1,281 | -6 | -0.5% | 185,100 |
| 2017/05/22 | 1,283 | 1,289 | 1,280 | 1,287 | +5 | +0.4% | 188,600 |
| 2017/05/19 | 1,282 | 1,285 | 1,268 | 1,282 | +1 | +0.1% | 219,100 |
| 2017/05/18 | 1,294 | 1,299 | 1,280 | 1,281 | -29 | -2.2% | 215,600 |
| 2017/05/17 | 1,313 | 1,318 | 1,307 | 1,310 | -8 | -0.6% | 143,700 |
| 2017/05/16 | 1,318 | 1,327 | 1,311 | 1,318 | +6 | +0.5% | 213,100 |
| 2017/05/15 | 1,323 | 1,324 | 1,307 | 1,312 | -22 | -1.6% | 234,400 |
| 2017/05/12 | 1,330 | 1,335 | 1,326 | 1,334 | -4 | -0.3% | 193,200 |
| 2017/05/11 | 1,335 | 1,342 | 1,331 | 1,338 | +4 | +0.3% | 222,800 |
| 2017/05/10 | 1,335 | 1,336 | 1,328 | 1,334 | -3 | -0.2% | 324,000 |
| 2017/05/09 | 1,340 | 1,348 | 1,337 | 1,337 | -11 | -0.8% | 248,100 |
| 2017/05/08 | 1,307 | 1,350 | 1,304 | 1,348 | +59 | +4.6% | 603,700 |
| 2017/05/02 | 1,298 | 1,305 | 1,287 | 1,289 | -4 | -0.3% | 292,700 |
| 2017/05/01 | 1,263 | 1,300 | 1,262 | 1,293 | -16 | -1.2% | 454,600 |
| 2017/04/28 | 1,295 | 1,309 | 1,279 | 1,309 | +14 | +1.1% | 506,600 |
| 2017/04/27 | 1,292 | 1,296 | 1,282 | 1,295 | -1 | -0.1% | 267,100 |
| 2017/04/26 | 1,300 | 1,304 | 1,290 | 1,296 | +21 | +1.6% | 281,500 |
| 2017/04/25 | 1,262 | 1,279 | 1,259 | 1,275 | +17 | +1.4% | 255,100 |
| 2017/04/24 | 1,258 | 1,263 | 1,249 | 1,258 | +17 | +1.4% | 294,600 |
| 2017/04/21 | 1,234 | 1,247 | 1,211 | 1,241 | +13 | +1.1% | 242,900 |
| 2017/04/20 | 1,235 | 1,243 | 1,228 | 1,228 | -8 | -0.6% | 162,800 |
| 2017/04/19 | 1,223 | 1,241 | 1,218 | 1,236 | +11 | +0.9% | 286,900 |
| 2017/04/18 | 1,229 | 1,247 | 1,218 | 1,225 | -1 | -0.1% | 241,000 |
| 2017/04/17 | 1,214 | 1,229 | 1,212 | 1,226 | +10 | +0.8% | 217,000 |
| 2017/04/14 | 1,229 | 1,232 | 1,214 | 1,216 | -6 | -0.5% | 177,900 |
| 2017/04/13 | 1,211 | 1,225 | 1,211 | 1,222 | -2 | -0.2% | 284,900 |
| 2017/04/12 | 1,231 | 1,237 | 1,221 | 1,224 | -18 | -1.4% | 222,200 |
| 2017/04/11 | 1,243 | 1,250 | 1,237 | 1,242 | -16 | -1.3% | 181,900 |
| 2017/04/10 | 1,247 | 1,259 | 1,239 | 1,258 | +22 | +1.8% | 192,200 |
| 2017/04/07 | 1,246 | 1,250 | 1,232 | 1,236 | ±0 | ±0% | 243,200 |
| 2017/04/06 | 1,258 | 1,261 | 1,235 | 1,236 | -26 | -2.1% | 221,900 |
| 2017/04/05 | 1,265 | 1,269 | 1,256 | 1,262 | -1 | -0.1% | 224,900 |
| 2017/04/04 | 1,269 | 1,277 | 1,253 | 1,263 | -8 | -0.6% | 250,100 |
2001～
2050
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
