4045 東亞合成 東証1 14:52
1,451円
前日比
-5 (-0.34%)
比較される銘柄: 日触媒三菱ケミHD三井化学
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
15.3 1.10 1.79 2.06
年初来高値: 1,470 (17/06/29)
年初来安値: 1,151 (17/01/04)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/20 1,460 1,469 1,449 1,451 -5 -0.3 141,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/19 1,437 1,459 1,432 1,456 +30 +2.1 322,800
17/09/15 1,430 1,434 1,421 1,426 +1 +0.1 279,200
17/09/14 1,421 1,433 1,417 1,425 +1 +0.1 208,400
17/09/13 1,438 1,438 1,418 1,424 -13 -0.9 340,700
17/09/12 1,430 1,439 1,422 1,437 +20 +1.4 284,900
17/09/11 1,417 1,426 1,411 1,417 +12 +0.9 212,400
17/09/08 1,406 1,410 1,398 1,405 +6 +0.4 225,500
17/09/07 1,390 1,400 1,386 1,399 +13 +0.9 178,700
17/09/06 1,362 1,389 1,360 1,386 +19 +1.4 178,100
17/09/05 1,388 1,395 1,364 1,367 -8 -0.6 178,700
17/09/04 1,391 1,403 1,373 1,375 -24 -1.7 192,600
17/09/01 1,397 1,404 1,391 1,399 +16 +1.2 237,100
17/08/31 1,380 1,388 1,376 1,383 +6 +0.4 148,700
17/08/30 1,381 1,384 1,368 1,377 +5 +0.4 153,400
17/08/29 1,353 1,374 1,350 1,372 +7 +0.5 155,600
17/08/28 1,364 1,368 1,355 1,365 -2 -0.1 170,200
17/08/25 1,367 1,370 1,355 1,367 +13 +1.0 165,900
17/08/24 1,354 1,364 1,352 1,354 0 0.0 154,600
17/08/23 1,350 1,358 1,346 1,354 +13 +1.0 229,600
17/08/22 1,327 1,343 1,323 1,341 +11 +0.8 142,000
17/08/21 1,333 1,337 1,327 1,330 +8 +0.6 102,900
17/08/18 1,321 1,326 1,315 1,322 -18 -1.3 181,300
17/08/17 1,339 1,345 1,325 1,340 +1 +0.1 142,400
17/08/16 1,323 1,345 1,315 1,339 +16 +1.2 259,700
17/08/15 1,317 1,330 1,312 1,323 +17 +1.3 219,900
17/08/14 1,300 1,315 1,290 1,306 -17 -1.3 317,900
17/08/10 1,327 1,336 1,316 1,323 -10 -0.8 279,500
17/08/09 1,342 1,348 1,331 1,333 -29 -2.1 340,000
17/08/08 1,365 1,375 1,358 1,362 -3 -0.2 328,000

日経平均