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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,275 | 1,279 | 1,264 | 1,271 | +1 | +0.1% | 254,300 |
| 2017/03/31 | 1,293 | 1,296 | 1,270 | 1,270 | -16 | -1.2% | 344,600 |
| 2017/03/30 | 1,286 | 1,305 | 1,281 | 1,286 | +1 | +0.1% | 227,100 |
| 2017/03/29 | 1,288 | 1,297 | 1,278 | 1,285 | -2 | -0.2% | 139,400 |
| 2017/03/28 | 1,278 | 1,289 | 1,276 | 1,287 | +28 | +2.2% | 244,100 |
| 2017/03/27 | 1,251 | 1,268 | 1,250 | 1,259 | -16 | -1.3% | 190,000 |
| 2017/03/24 | 1,261 | 1,278 | 1,257 | 1,275 | +17 | +1.4% | 182,700 |
| 2017/03/23 | 1,265 | 1,265 | 1,251 | 1,258 | -8 | -0.6% | 188,600 |
| 2017/03/22 | 1,275 | 1,283 | 1,266 | 1,266 | -28 | -2.2% | 163,300 |
| 2017/03/21 | 1,287 | 1,300 | 1,287 | 1,294 | +7 | +0.5% | 193,100 |
| 2017/03/17 | 1,280 | 1,296 | 1,276 | 1,287 | -8 | -0.6% | 286,700 |
| 2017/03/16 | 1,280 | 1,299 | 1,276 | 1,295 | +4 | +0.3% | 213,500 |
| 2017/03/15 | 1,297 | 1,302 | 1,288 | 1,291 | -15 | -1.1% | 160,700 |
| 2017/03/14 | 1,308 | 1,311 | 1,299 | 1,306 | -4 | -0.3% | 176,700 |
| 2017/03/13 | 1,308 | 1,312 | 1,299 | 1,310 | +3 | +0.2% | 213,900 |
| 2017/03/10 | 1,283 | 1,309 | 1,276 | 1,307 | +43 | +3.4% | 514,500 |
| 2017/03/09 | 1,277 | 1,277 | 1,248 | 1,264 | -4 | -0.3% | 261,300 |
| 2017/03/08 | 1,278 | 1,278 | 1,262 | 1,268 | -8 | -0.6% | 192,500 |
| 2017/03/07 | 1,285 | 1,291 | 1,264 | 1,276 | +7 | +0.6% | 344,600 |
| 2017/03/06 | 1,266 | 1,273 | 1,257 | 1,269 | +8 | +0.6% | 215,300 |
| 2017/03/03 | 1,268 | 1,268 | 1,258 | 1,261 | -12 | -0.9% | 147,100 |
| 2017/03/02 | 1,286 | 1,288 | 1,267 | 1,273 | -6 | -0.5% | 292,700 |
| 2017/03/01 | 1,261 | 1,280 | 1,257 | 1,279 | +10 | +0.8% | 237,700 |
| 2017/02/28 | 1,265 | 1,280 | 1,258 | 1,269 | +7 | +0.6% | 360,900 |
| 2017/02/27 | 1,255 | 1,266 | 1,245 | 1,262 | ±0 | ±0% | 207,300 |
| 2017/02/24 | 1,268 | 1,268 | 1,250 | 1,262 | -15 | -1.2% | 227,100 |
| 2017/02/23 | 1,277 | 1,283 | 1,267 | 1,277 | ±0 | ±0% | 140,300 |
| 2017/02/22 | 1,276 | 1,277 | 1,262 | 1,277 | +3 | +0.2% | 165,200 |
| 2017/02/21 | 1,276 | 1,277 | 1,263 | 1,274 | +2 | +0.2% | 100,700 |
| 2017/02/20 | 1,269 | 1,276 | 1,262 | 1,272 | -3 | -0.2% | 79,900 |
| 2017/02/17 | 1,275 | 1,280 | 1,267 | 1,275 | -1 | -0.1% | 178,100 |
| 2017/02/16 | 1,280 | 1,282 | 1,257 | 1,276 | -10 | -0.8% | 271,900 |
| 2017/02/15 | 1,288 | 1,290 | 1,281 | 1,286 | +1 | +0.1% | 190,300 |
| 2017/02/14 | 1,281 | 1,295 | 1,278 | 1,285 | +9 | +0.7% | 253,700 |
| 2017/02/13 | 1,266 | 1,276 | 1,260 | 1,276 | +16 | +1.3% | 228,200 |
| 2017/02/10 | 1,243 | 1,264 | 1,238 | 1,260 | +31 | +2.5% | 326,000 |
| 2017/02/09 | 1,222 | 1,234 | 1,208 | 1,229 | ±0 | ±0% | 341,100 |
| 2017/02/08 | 1,167 | 1,234 | 1,165 | 1,229 | +53 | +4.5% | 634,400 |
| 2017/02/07 | 1,178 | 1,220 | 1,163 | 1,176 | -19 | -1.6% | 399,900 |
| 2017/02/06 | 1,200 | 1,206 | 1,186 | 1,195 | +4 | +0.3% | 178,500 |
| 2017/02/03 | 1,193 | 1,201 | 1,178 | 1,191 | -4 | -0.3% | 203,800 |
| 2017/02/02 | 1,225 | 1,227 | 1,191 | 1,195 | -21 | -1.7% | 211,900 |
| 2017/02/01 | 1,192 | 1,216 | 1,183 | 1,216 | +6 | +0.5% | 180,600 |
| 2017/01/31 | 1,204 | 1,212 | 1,194 | 1,210 | -4 | -0.3% | 230,000 |
| 2017/01/30 | 1,211 | 1,226 | 1,204 | 1,214 | +1 | +0.1% | 180,800 |
| 2017/01/27 | 1,225 | 1,226 | 1,211 | 1,213 | -8 | -0.7% | 177,800 |
| 2017/01/26 | 1,220 | 1,227 | 1,214 | 1,221 | +15 | +1.2% | 328,500 |
| 2017/01/25 | 1,205 | 1,220 | 1,197 | 1,206 | +17 | +1.4% | 245,800 |
| 2017/01/24 | 1,189 | 1,193 | 1,178 | 1,189 | -5 | -0.4% | 261,000 |
| 2017/01/23 | 1,184 | 1,198 | 1,178 | 1,194 | -2 | -0.2% | 196,400 |
2051～
2100
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
