東邦アセチレンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/19 | 1,216 | 1,230 | 1,211 | 1,227 | +7 | +0.6% | 28,800 |
2021/11/18 | 1,222 | 1,226 | 1,212 | 1,220 | +5 | +0.4% | 15,700 |
2021/11/17 | 1,224 | 1,229 | 1,215 | 1,215 | -10 | -0.8% | 19,900 |
2021/11/16 | 1,244 | 1,250 | 1,225 | 1,225 | -17 | -1.4% | 21,600 |
2021/11/15 | 1,237 | 1,254 | 1,232 | 1,242 | +5 | +0.4% | 32,100 |
2021/11/12 | 1,229 | 1,243 | 1,227 | 1,237 | +15 | +1.2% | 16,100 |
2021/11/11 | 1,230 | 1,233 | 1,215 | 1,222 | -8 | -0.7% | 19,700 |
2021/11/10 | 1,211 | 1,230 | 1,211 | 1,230 | +18 | +1.5% | 28,000 |
2021/11/09 | 1,219 | 1,232 | 1,212 | 1,212 | -7 | -0.6% | 33,200 |
2021/11/08 | 1,232 | 1,232 | 1,219 | 1,219 | -6 | -0.5% | 18,400 |
2021/11/05 | 1,240 | 1,244 | 1,225 | 1,225 | -25 | -2% | 16,700 |
2021/11/04 | 1,240 | 1,250 | 1,229 | 1,250 | +15 | +1.2% | 30,700 |
2021/11/02 | 1,242 | 1,259 | 1,234 | 1,235 | -11 | -0.9% | 20,100 |
2021/11/01 | 1,234 | 1,254 | 1,231 | 1,246 | +20 | +1.6% | 23,200 |
2021/10/29 | 1,251 | 1,252 | 1,226 | 1,226 | -41 | -3.2% | 25,600 |
2021/10/28 | 1,245 | 1,269 | 1,226 | 1,267 | +26 | +2.1% | 56,500 |
2021/10/27 | 1,252 | 1,252 | 1,239 | 1,241 | -6 | -0.5% | 16,900 |
2021/10/26 | 1,232 | 1,252 | 1,228 | 1,247 | +15 | +1.2% | 29,900 |
2021/10/25 | 1,225 | 1,237 | 1,223 | 1,232 | +10 | +0.8% | 29,300 |
2021/10/22 | 1,226 | 1,236 | 1,222 | 1,222 | -3 | -0.2% | 28,300 |
2021/10/21 | 1,242 | 1,245 | 1,225 | 1,225 | -15 | -1.2% | 29,000 |
2021/10/20 | 1,256 | 1,256 | 1,240 | 1,240 | -9 | -0.7% | 12,300 |
2021/10/19 | 1,249 | 1,259 | 1,244 | 1,249 | -4 | -0.3% | 15,000 |
2021/10/18 | 1,251 | 1,258 | 1,246 | 1,253 | -4 | -0.3% | 14,700 |
2021/10/15 | 1,234 | 1,272 | 1,234 | 1,257 | +28 | +2.3% | 48,000 |
2021/10/14 | 1,232 | 1,255 | 1,222 | 1,229 | +1 | +0.1% | 38,400 |
2021/10/13 | 1,255 | 1,262 | 1,228 | 1,228 | -27 | -2.2% | 61,300 |
2021/10/12 | 1,270 | 1,274 | 1,255 | 1,255 | -15 | -1.2% | 28,000 |
2021/10/11 | 1,270 | 1,280 | 1,268 | 1,270 | +2 | +0.2% | 20,700 |
2021/10/08 | 1,266 | 1,291 | 1,266 | 1,268 | +2 | +0.2% | 41,000 |
2021/10/07 | 1,260 | 1,292 | 1,256 | 1,266 | +6 | +0.5% | 42,300 |
2021/10/06 | 1,283 | 1,300 | 1,255 | 1,260 | -2 | -0.2% | 61,700 |
2021/10/05 | 1,266 | 1,281 | 1,245 | 1,262 | -15 | -1.2% | 71,800 |
2021/10/04 | 1,310 | 1,310 | 1,269 | 1,277 | -16 | -1.2% | 66,900 |
2021/10/01 | 1,322 | 1,329 | 1,290 | 1,293 | -29 | -2.2% | 61,000 |
2021/09/30 | 1,338 | 1,355 | 1,317 | 1,322 | +2 | +0.2% | 43,400 |
2021/09/29 | 1,323 | 1,335 | 1,315 | 1,320 | -28 | -2.1% | 43,400 |
2021/09/28 | 1,363 | 1,363 | 1,340 | 1,348 | -4 | -0.3% | 31,100 |
2021/09/27 | 1,364 | 1,369 | 1,344 | 1,352 | ±0 | ±0% | 29,300 |
2021/09/24 | 1,365 | 1,374 | 1,352 | 1,352 | +4 | +0.3% | 44,600 |
2021/09/22 | 1,365 | 1,389 | 1,348 | 1,348 | -14 | -1% | 61,100 |
2021/09/21 | 1,336 | 1,392 | 1,336 | 1,362 | -34 | -2.4% | 63,000 |
2021/09/17 | 1,373 | 1,408 | 1,362 | 1,396 | +23 | +1.7% | 79,200 |
2021/09/16 | 1,391 | 1,405 | 1,365 | 1,373 | -26 | -1.9% | 108,400 |
2021/09/15 | 1,400 | 1,414 | 1,395 | 1,399 | -22 | -1.5% | 70,300 |
2021/09/14 | 1,417 | 1,428 | 1,406 | 1,421 | +10 | +0.7% | 70,900 |
2021/09/13 | 1,411 | 1,417 | 1,393 | 1,411 | -11 | -0.8% | 101,600 |
2021/09/10 | 1,405 | 1,436 | 1,400 | 1,422 | +6 | +0.4% | 97,500 |
2021/09/09 | 1,434 | 1,441 | 1,413 | 1,416 | -18 | -1.3% | 123,700 |
2021/09/08 | 1,462 | 1,476 | 1,426 | 1,434 | -29 | -2% | 147,800 |
701~
750
件表示中 / 6803件
類似銘柄と比較する
現在ご覧いただいている「邦アセチレン」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 |
---|---|---|---|---|---|---|---|---|
邦アセチレン | 34,600円 | +1.6% | +2.4% | 4.05% | 7.52倍 | 0.68倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用LPG、器具器材も併営。東ソー、日本酸素HD系 |
KIMOTO | 24,000円 | +10.0% | +110.8% | 2.50% | 16.06倍 | 0.61倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
ムトー精工 | 164,200円 | +1.5% | -21.9% | 5.69% | 7.04倍 | 0.65倍 |
|
AV、自動車関連機器部品の金型、プラスチック成形が主力。6割強をベトナム、中国で生産 |
東邦化 | 55,400円 | +3.8% | +48.0% | 3.25% | 12.39倍 | 0.61倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
ナトコ | 144,100円 | +6.6% | +7.4% | 3.47% | 10.88倍 | 0.47倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
市場注目の銘柄
チャート関連のコラム