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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 433 | 436 | 431 | 434 | -7 | -1.6% | 572,000 |
| 2010/06/22 | 437 | 443 | 435 | 441 | -3 | -0.7% | 647,000 |
| 2010/06/21 | 445 | 452 | 442 | 444 | +4 | +0.9% | 1,031,000 |
| 2010/06/18 | 437 | 446 | 435 | 440 | +2 | +0.5% | 2,117,000 |
| 2010/06/17 | 438 | 439 | 434 | 438 | ±0 | ±0% | 758,000 |
| 2010/06/16 | 432 | 440 | 428 | 438 | +12 | +2.8% | 1,066,000 |
| 2010/06/15 | 425 | 430 | 425 | 426 | -5 | -1.2% | 634,000 |
| 2010/06/14 | 418 | 440 | 417 | 431 | +18 | +4.4% | 1,263,000 |
| 2010/06/11 | 408 | 414 | 406 | 413 | +13 | +3.3% | 961,000 |
| 2010/06/10 | 401 | 402 | 394 | 400 | -4 | -1% | 1,270,000 |
| 2010/06/09 | 402 | 408 | 400 | 404 | +3 | +0.7% | 1,088,000 |
| 2010/06/08 | 396 | 406 | 396 | 401 | +1 | +0.3% | 1,026,000 |
| 2010/06/07 | 398 | 402 | 395 | 400 | -9 | -2.2% | 729,000 |
| 2010/06/04 | 407 | 412 | 406 | 409 | +1 | +0.2% | 985,000 |
| 2010/06/03 | 399 | 409 | 395 | 408 | +16 | +4.1% | 814,000 |
| 2010/06/02 | 390 | 400 | 388 | 392 | -1 | -0.3% | 625,000 |
| 2010/06/01 | 398 | 401 | 391 | 393 | -5 | -1.3% | 795,000 |
| 2010/05/31 | 383 | 399 | 380 | 398 | +10 | +2.6% | 1,522,000 |
| 2010/05/28 | 387 | 390 | 385 | 388 | +9 | +2.4% | 748,000 |
| 2010/05/27 | 368 | 383 | 366 | 379 | +5 | +1.3% | 822,000 |
| 2010/05/26 | 374 | 381 | 369 | 374 | -1 | -0.3% | 1,339,000 |
| 2010/05/25 | 386 | 388 | 373 | 375 | -18 | -4.6% | 1,108,000 |
| 2010/05/24 | 397 | 398 | 387 | 393 | -3 | -0.8% | 738,000 |
| 2010/05/21 | 395 | 398 | 389 | 396 | -7 | -1.7% | 984,000 |
| 2010/05/20 | 402 | 407 | 396 | 403 | +1 | +0.2% | 816,000 |
| 2010/05/19 | 403 | 403 | 389 | 402 | -7 | -1.7% | 1,000,000 |
| 2010/05/18 | 412 | 417 | 404 | 409 | -5 | -1.2% | 1,026,000 |
| 2010/05/17 | 418 | 423 | 408 | 414 | -12 | -2.8% | 1,306,000 |
| 2010/05/14 | 426 | 430 | 420 | 426 | -7 | -1.6% | 1,024,000 |
| 2010/05/13 | 428 | 436 | 424 | 433 | +10 | +2.4% | 1,285,000 |
| 2010/05/12 | 417 | 424 | 416 | 423 | +10 | +2.4% | 1,045,000 |
| 2010/05/11 | 431 | 431 | 412 | 413 | -12 | -2.8% | 954,000 |
| 2010/05/10 | 409 | 426 | 409 | 425 | +22 | +5.5% | 1,463,000 |
| 2010/05/07 | 404 | 408 | 395 | 403 | -14 | -3.4% | 1,124,000 |
| 2010/05/06 | 427 | 430 | 417 | 417 | -15 | -3.5% | 1,745,000 |
| 2010/04/30 | 417 | 434 | 414 | 432 | +41 | +10.5% | 4,070,000 |
| 2010/04/28 | 398 | 400 | 391 | 391 | -15 | -3.7% | 1,158,000 |
| 2010/04/27 | 400 | 407 | 400 | 406 | +6 | +1.5% | 756,000 |
| 2010/04/26 | 398 | 402 | 396 | 400 | +10 | +2.6% | 867,000 |
| 2010/04/23 | 386 | 390 | 383 | 390 | +4 | +1% | 615,000 |
| 2010/04/22 | 389 | 389 | 381 | 386 | -3 | -0.8% | 847,000 |
| 2010/04/21 | 386 | 391 | 383 | 389 | +11 | +2.9% | 1,135,000 |
| 2010/04/20 | 384 | 387 | 377 | 378 | -3 | -0.8% | 1,080,000 |
| 2010/04/19 | 381 | 384 | 381 | 381 | -8 | -2.1% | 773,000 |
| 2010/04/16 | 395 | 395 | 389 | 389 | -7 | -1.8% | 544,000 |
| 2010/04/15 | 396 | 402 | 395 | 396 | +3 | +0.8% | 477,000 |
| 2010/04/14 | 394 | 395 | 388 | 393 | -2 | -0.5% | 905,000 |
| 2010/04/13 | 406 | 407 | 393 | 395 | -10 | -2.5% | 1,012,000 |
| 2010/04/12 | 404 | 407 | 403 | 405 | +5 | +1.3% | 389,000 |
| 2010/04/09 | 398 | 402 | 398 | 400 | -1 | -0.2% | 635,000 |
3401～
3450
件表示中 / 3456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 | 157,600円 | +5.6% | +4.8% | 3.68% | 15.84倍 | 0.85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 |
| ａｒｔｉｅｎｃｅ | 326,000円 | +5.6% | +4.8% | 2.76% | 17.29倍 | 0.70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 |
| 太陽ＨＤ | 321,500円 | +7.7% | +2.8% | 2.49% | 14.98倍 | 1.79倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 上村工業 | 1,001,000円 | +1.1% | -14.5% | 2.00% | 16.60倍 | 1.74倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| ノエビアＨＤ | 527,000円 | +0.7% | +0.9% | 4.17% | 23.08倍 | 3.73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
