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 |
---|---|---|---|---|---|---|---|
2021/09/07 | 1,494 | 1,494 | 1,440 | 1,463 | -25 | -1.7% | 206,200 |
2021/09/06 | 1,479 | 1,490 | 1,437 | 1,488 | -20 | -1.3% | 275,500 |
2021/09/03 | 1,550 | 1,553 | 1,495 | 1,508 | -59 | -3.8% | 354,600 |
2021/09/02 | 1,545 | 1,633 | 1,538 | 1,567 | +12 | +0.8% | 586,500 |
2021/09/01 | 1,580 | 1,611 | 1,545 | 1,555 | -64 | -4% | 481,100 |
2021/08/31 | 1,640 | 1,685 | 1,580 | 1,619 | +13 | +0.8% | 758,400 |
2021/08/30 | 1,705 | 1,734 | 1,590 | 1,606 | -67 | -4% | 897,800 |
2021/08/27 | 1,773 | 1,803 | 1,669 | 1,673 | -138 | -7.6% | 1,102,400 |
2021/08/26 | 2,045 | 2,148 | 1,720 | 1,811 | -161 | -8.2% | 4,335,400 |
2021/08/25 | 1,993 | 2,316 | 1,820 | 1,972 | +40 | +2.1% | 7,969,400 |
2021/08/24 | 1,800 | 1,932 | 1,680 | 1,932 | +400 | +26.1% | 3,711,200 |
2021/08/23 | 1,287 | 1,532 | 1,262 | 1,532 | +300 | +24.4% | 1,105,900 |
2021/08/20 | 1,228 | 1,390 | 1,208 | 1,232 | +2 | +0.2% | 375,900 |
2021/08/19 | 1,241 | 1,263 | 1,196 | 1,230 | -16 | -1.3% | 97,900 |
2021/08/18 | 1,235 | 1,268 | 1,220 | 1,246 | +30 | +2.5% | 40,500 |
2021/08/17 | 1,277 | 1,325 | 1,212 | 1,216 | -69 | -5.4% | 128,100 |
2021/08/16 | 1,258 | 1,340 | 1,213 | 1,285 | +87 | +7.3% | 377,300 |
2021/08/13 | 1,195 | 1,217 | 1,193 | 1,198 | +1 | +0.1% | 22,300 |
2021/08/12 | 1,198 | 1,212 | 1,192 | 1,197 | -1 | -0.1% | 30,800 |
2021/08/11 | 1,210 | 1,213 | 1,190 | 1,198 | -16 | -1.3% | 10,100 |
2021/08/10 | 1,225 | 1,226 | 1,210 | 1,214 | -19 | -1.5% | 10,300 |
2021/08/06 | 1,247 | 1,248 | 1,200 | 1,233 | -1 | -0.1% | 13,600 |
2021/08/05 | 1,206 | 1,265 | 1,206 | 1,234 | +36 | +3% | 29,200 |
2021/08/04 | 1,227 | 1,353 | 1,195 | 1,198 | -23 | -1.9% | 102,600 |
2021/08/03 | 1,180 | 1,246 | 1,180 | 1,221 | +39 | +3.3% | 34,600 |
2021/08/02 | 1,164 | 1,182 | 1,164 | 1,182 | +18 | +1.5% | 6,800 |
2021/07/30 | 1,176 | 1,176 | 1,162 | 1,164 | -12 | -1% | 3,300 |
2021/07/29 | 1,178 | 1,178 | 1,172 | 1,176 | -2 | -0.2% | 2,800 |
2021/07/28 | 1,175 | 1,188 | 1,174 | 1,178 | -2 | -0.2% | 3,000 |
2021/07/27 | 1,160 | 1,180 | 1,160 | 1,180 | +22 | +1.9% | 12,400 |
2021/07/26 | 1,162 | 1,163 | 1,150 | 1,158 | +5 | +0.4% | 26,200 |
2021/07/21 | 1,198 | 1,198 | 1,151 | 1,153 | -36 | -3% | 39,000 |
2021/07/20 | 1,172 | 1,197 | 1,172 | 1,189 | +14 | +1.2% | 9,200 |
2021/07/19 | 1,200 | 1,200 | 1,175 | 1,175 | -24 | -2% | 9,300 |
2021/07/16 | 1,202 | 1,208 | 1,198 | 1,199 | -5 | -0.4% | 3,300 |
2021/07/15 | 1,205 | 1,206 | 1,201 | 1,204 | +3 | +0.2% | 2,000 |
2021/07/14 | 1,204 | 1,208 | 1,197 | 1,201 | -3 | -0.2% | 7,100 |
2021/07/13 | 1,187 | 1,205 | 1,187 | 1,204 | +17 | +1.4% | 11,800 |
2021/07/12 | 1,186 | 1,190 | 1,183 | 1,187 | +7 | +0.6% | 4,000 |
2021/07/09 | 1,179 | 1,184 | 1,171 | 1,180 | -1 | -0.1% | 12,900 |
2021/07/08 | 1,192 | 1,192 | 1,181 | 1,181 | -11 | -0.9% | 7,400 |
2021/07/07 | 1,185 | 1,192 | 1,182 | 1,192 | +1 | +0.1% | 7,100 |
2021/07/06 | 1,188 | 1,193 | 1,186 | 1,191 | +3 | +0.3% | 4,400 |
2021/07/05 | 1,183 | 1,193 | 1,183 | 1,188 | +13 | +1.1% | 7,800 |
2021/07/02 | 1,177 | 1,179 | 1,172 | 1,175 | +4 | +0.3% | 6,400 |
2021/07/01 | 1,175 | 1,176 | 1,169 | 1,171 | -3 | -0.3% | 7,400 |
2021/06/30 | 1,172 | 1,180 | 1,172 | 1,174 | +3 | +0.3% | 6,000 |
2021/06/29 | 1,172 | 1,174 | 1,167 | 1,171 | ±0 | ±0% | 6,500 |
2021/06/28 | 1,168 | 1,171 | 1,162 | 1,171 | +13 | +1.1% | 12,500 |
2021/06/25 | 1,152 | 1,161 | 1,150 | 1,158 | +9 | +0.8% | 20,800 |
751~
800
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 | 23,700円 | +10.0% | +110.8% | 2.53% | 15.86倍 | 0.60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 | 165,100円 | +1.5% | -21.9% | 5.66% | 7.08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 | 144,700円 | +6.6% | +7.4% | 3.46% | 10.93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