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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 982 | 990 | 975 | 985 | +6 | +0.6% | 290,500 |
| 2015/07/06 | 984 | 999 | 979 | 979 | -15 | -1.5% | 263,200 |
| 2015/07/03 | 1,010 | 1,020 | 990 | 994 | -6 | -0.6% | 396,500 |
| 2015/07/02 | 1,010 | 1,032 | 997 | 1,000 | -2 | -0.2% | 425,100 |
| 2015/07/01 | 1,015 | 1,020 | 998 | 1,002 | -19 | -1.9% | 376,200 |
| 2015/06/30 | 1,013 | 1,025 | 1,007 | 1,021 | -2 | -0.2% | 307,700 |
| 2015/06/29 | 1,019 | 1,038 | 1,010 | 1,023 | -33 | -3.1% | 238,000 |
| 2015/06/26 | 1,050 | 1,071 | 1,041 | 1,056 | +510 | +93.4% | 339,300 |
| 2015/06/25 | 551 | 551 | 546 | 546 | -9 | -1.6% | 330,000 |
| 2015/06/24 | 552 | 555 | 550 | 555 | +8 | +1.5% | 585,000 |
| 2015/06/23 | 542 | 551 | 538 | 547 | +7 | +1.3% | 721,000 |
| 2015/06/22 | 536 | 540 | 534 | 540 | +2 | +0.4% | 476,000 |
| 2015/06/19 | 537 | 540 | 534 | 538 | +8 | +1.5% | 500,000 |
| 2015/06/18 | 540 | 542 | 530 | 530 | -11 | -2% | 528,000 |
| 2015/06/17 | 538 | 546 | 538 | 541 | -1 | -0.2% | 410,000 |
| 2015/06/16 | 541 | 545 | 538 | 542 | +1 | +0.2% | 536,000 |
| 2015/06/15 | 544 | 545 | 538 | 541 | -6 | -1.1% | 374,000 |
| 2015/06/12 | 550 | 550 | 543 | 547 | +5 | +0.9% | 995,000 |
| 2015/06/11 | 539 | 547 | 535 | 542 | +8 | +1.5% | 739,000 |
| 2015/06/10 | 539 | 540 | 534 | 534 | -4 | -0.7% | 746,000 |
| 2015/06/09 | 544 | 545 | 536 | 538 | -8 | -1.5% | 468,000 |
| 2015/06/08 | 543 | 547 | 540 | 546 | +6 | +1.1% | 523,000 |
| 2015/06/05 | 539 | 545 | 538 | 540 | -3 | -0.6% | 579,000 |
| 2015/06/04 | 543 | 547 | 542 | 543 | +3 | +0.6% | 288,000 |
| 2015/06/03 | 541 | 544 | 537 | 540 | +4 | +0.7% | 326,000 |
| 2015/06/02 | 540 | 547 | 536 | 536 | -1 | -0.2% | 496,000 |
| 2015/06/01 | 533 | 538 | 532 | 537 | +2 | +0.4% | 288,000 |
| 2015/05/29 | 534 | 539 | 532 | 535 | +2 | +0.4% | 458,000 |
| 2015/05/28 | 534 | 537 | 533 | 533 | +2 | +0.4% | 293,000 |
| 2015/05/27 | 535 | 538 | 530 | 531 | -4 | -0.7% | 473,000 |
| 2015/05/26 | 540 | 540 | 533 | 535 | -2 | -0.4% | 443,000 |
| 2015/05/25 | 536 | 537 | 534 | 537 | +5 | +0.9% | 375,000 |
| 2015/05/22 | 531 | 535 | 530 | 532 | +1 | +0.2% | 422,000 |
| 2015/05/21 | 533 | 537 | 528 | 531 | +1 | +0.2% | 597,000 |
| 2015/05/20 | 534 | 538 | 524 | 530 | -2 | -0.4% | 1,326,000 |
| 2015/05/19 | 532 | 535 | 530 | 532 | +1 | +0.2% | 555,000 |
| 2015/05/18 | 533 | 538 | 529 | 531 | -3 | -0.6% | 653,000 |
| 2015/05/15 | 537 | 542 | 532 | 534 | +1 | +0.2% | 448,000 |
| 2015/05/14 | 535 | 538 | 530 | 533 | -3 | -0.6% | 682,000 |
| 2015/05/13 | 543 | 546 | 535 | 536 | -5 | -0.9% | 978,000 |
| 2015/05/12 | 550 | 550 | 538 | 541 | -10 | -1.8% | 987,000 |
| 2015/05/11 | 549 | 559 | 548 | 551 | +13 | +2.4% | 821,000 |
| 2015/05/08 | 541 | 543 | 536 | 538 | -5 | -0.9% | 286,000 |
| 2015/05/07 | 533 | 547 | 533 | 543 | +12 | +2.3% | 846,000 |
| 2015/05/01 | 535 | 536 | 529 | 531 | -2 | -0.4% | 545,000 |
| 2015/04/30 | 550 | 550 | 530 | 533 | -21 | -3.8% | 2,073,000 |
| 2015/04/28 | 566 | 571 | 550 | 554 | -15 | -2.6% | 681,000 |
| 2015/04/27 | 567 | 569 | 563 | 569 | +2 | +0.4% | 322,000 |
| 2015/04/24 | 570 | 571 | 564 | 567 | ±0 | ±0% | 474,000 |
| 2015/04/23 | 570 | 573 | 563 | 567 | +1 | +0.2% | 544,000 |
2401～
2450
件表示中 / 3693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 | 135,000円 | -1.6% | +0.7% | 4.81% | 11.39倍 | 0.70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 |
| パーカライ | 120,800円 | +5.5% | -3.2% | 4.14% | 11.13倍 | 0.70倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| ａｒｔｉｅｎｃｅ | 292,300円 | +5.4% | 0.0% | 3.42% | 8.38倍 | 0.56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 |
| 日曹達 | 265,800円 | -0.9% | -24.0% | 4.51% | 11.62倍 | 0.77倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| ノエビアＨＤ | 420,000円 | +0.3% | +0.9% | 5.36% | 17.93倍 | 2.68倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
市場注目の銘柄
チャート関連のコラム
