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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 399 | 406 | 396 | 398 | +6 | +1.5% | 1,026,000 |
| 2010/07/07 | 388 | 393 | 383 | 392 | -1 | -0.3% | 764,000 |
| 2010/07/06 | 386 | 394 | 379 | 393 | +1 | +0.3% | 809,000 |
| 2010/07/05 | 390 | 395 | 389 | 392 | +4 | +1% | 407,000 |
| 2010/07/02 | 388 | 393 | 384 | 388 | +5 | +1.3% | 594,000 |
| 2010/07/01 | 391 | 393 | 381 | 383 | -13 | -3.3% | 837,000 |
| 2010/06/30 | 390 | 400 | 386 | 396 | -2 | -0.5% | 1,059,000 |
| 2010/06/29 | 405 | 406 | 398 | 398 | -9 | -2.2% | 617,000 |
| 2010/06/28 | 416 | 417 | 392 | 407 | -12 | -2.9% | 1,140,000 |
| 2010/06/25 | 421 | 422 | 413 | 419 | -13 | -3% | 1,090,000 |
| 2010/06/24 | 432 | 438 | 432 | 432 | -2 | -0.5% | 527,000 |
| 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 |
3701～
3750
件表示中 / 3767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 | 153,100円 | -3.0% | -7.5% | 4.25% | 13.46倍 | 0.79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 |
| クレハ | 366,000円 | +1.8% | +37.0% | 5.98% | 13.99倍 | 0.66倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 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 | 866,000円 | +0.4% | -15.1% | 2.77% | 14.42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% | 17.53倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
