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 |
---|---|---|---|---|---|---|---|
2021/06/24 | 1,164 | 1,164 | 1,149 | 1,149 | -15 | -1.3% | 71,600 |
2021/06/23 | 1,177 | 1,177 | 1,162 | 1,164 | -13 | -1.1% | 15,900 |
2021/06/22 | 1,172 | 1,177 | 1,171 | 1,177 | +8 | +0.7% | 4,300 |
2021/06/21 | 1,172 | 1,173 | 1,163 | 1,169 | -4 | -0.3% | 12,600 |
2021/06/18 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 7,000 |
2021/06/17 | 1,180 | 1,182 | 1,171 | 1,180 | ±0 | ±0% | 20,400 |
2021/06/16 | 1,179 | 1,185 | 1,178 | 1,180 | +1 | +0.1% | 13,700 |
2021/06/15 | 1,180 | 1,182 | 1,176 | 1,179 | +2 | +0.2% | 11,900 |
2021/06/14 | 1,195 | 1,195 | 1,177 | 1,177 | -18 | -1.5% | 34,800 |
2021/06/11 | 1,213 | 1,225 | 1,191 | 1,195 | -18 | -1.5% | 36,100 |
2021/06/10 | 1,212 | 1,225 | 1,212 | 1,213 | +1 | +0.1% | 4,100 |
2021/06/09 | 1,223 | 1,231 | 1,212 | 1,212 | -1 | -0.1% | 7,300 |
2021/06/08 | 1,219 | 1,229 | 1,209 | 1,213 | +3 | +0.2% | 13,100 |
2021/06/07 | 1,205 | 1,230 | 1,202 | 1,210 | +5 | +0.4% | 13,200 |
2021/06/04 | 1,203 | 1,208 | 1,200 | 1,205 | +2 | +0.2% | 3,800 |
2021/06/03 | 1,203 | 1,205 | 1,199 | 1,203 | ±0 | ±0% | 2,900 |
2021/06/02 | 1,204 | 1,210 | 1,200 | 1,203 | ±0 | ±0% | 2,100 |
2021/06/01 | 1,202 | 1,206 | 1,200 | 1,203 | +1 | +0.1% | 2,300 |
2021/05/31 | 1,200 | 1,209 | 1,192 | 1,202 | +2 | +0.2% | 7,300 |
2021/05/28 | 1,190 | 1,200 | 1,182 | 1,200 | +15 | +1.3% | 9,800 |
2021/05/27 | 1,190 | 1,192 | 1,185 | 1,185 | -5 | -0.4% | 3,300 |
2021/05/26 | 1,181 | 1,196 | 1,181 | 1,190 | +5 | +0.4% | 6,900 |
2021/05/25 | 1,200 | 1,201 | 1,185 | 1,185 | -14 | -1.2% | 11,800 |
2021/05/24 | 1,195 | 1,200 | 1,193 | 1,199 | +9 | +0.8% | 10,300 |
2021/05/21 | 1,188 | 1,193 | 1,180 | 1,190 | +12 | +1% | 14,500 |
2021/05/20 | 1,180 | 1,186 | 1,175 | 1,178 | +7 | +0.6% | 36,400 |
2021/05/19 | 1,252 | 1,255 | 1,169 | 1,171 | -81 | -6.5% | 131,000 |
2021/05/18 | 1,247 | 1,263 | 1,247 | 1,252 | +7 | +0.6% | 4,400 |
2021/05/17 | 1,282 | 1,282 | 1,245 | 1,245 | -7 | -0.6% | 12,600 |
2021/05/14 | 1,255 | 1,285 | 1,247 | 1,252 | +7 | +0.6% | 8,200 |
2021/05/13 | 1,258 | 1,285 | 1,245 | 1,245 | -15 | -1.2% | 8,300 |
2021/05/12 | 1,285 | 1,285 | 1,243 | 1,260 | -12 | -0.9% | 19,700 |
2021/05/11 | 1,283 | 1,302 | 1,271 | 1,272 | -10 | -0.8% | 7,500 |
2021/05/10 | 1,275 | 1,305 | 1,275 | 1,282 | +10 | +0.8% | 10,700 |
2021/05/07 | 1,286 | 1,291 | 1,265 | 1,272 | -14 | -1.1% | 14,500 |
2021/05/06 | 1,258 | 1,315 | 1,258 | 1,286 | +31 | +2.5% | 22,400 |
2021/04/30 | 1,265 | 1,281 | 1,250 | 1,255 | -2 | -0.2% | 14,700 |
2021/04/28 | 1,290 | 1,290 | 1,257 | 1,257 | -24 | -1.9% | 10,500 |
2021/04/27 | 1,282 | 1,288 | 1,275 | 1,281 | +6 | +0.5% | 4,400 |
2021/04/26 | 1,271 | 1,276 | 1,258 | 1,275 | +17 | +1.4% | 5,900 |
2021/04/23 | 1,257 | 1,265 | 1,247 | 1,258 | -1 | -0.1% | 10,300 |
2021/04/22 | 1,262 | 1,272 | 1,258 | 1,259 | +2 | +0.2% | 6,200 |
2021/04/21 | 1,274 | 1,276 | 1,252 | 1,257 | -32 | -2.5% | 17,900 |
2021/04/20 | 1,296 | 1,303 | 1,289 | 1,289 | -11 | -0.8% | 9,000 |
2021/04/19 | 1,296 | 1,310 | 1,295 | 1,300 | +6 | +0.5% | 4,300 |
2021/04/16 | 1,301 | 1,304 | 1,288 | 1,294 | -7 | -0.5% | 13,400 |
2021/04/15 | 1,309 | 1,321 | 1,300 | 1,301 | -11 | -0.8% | 6,800 |
2021/04/14 | 1,320 | 1,322 | 1,310 | 1,312 | -10 | -0.8% | 4,700 |
2021/04/13 | 1,311 | 1,325 | 1,311 | 1,322 | +9 | +0.7% | 3,300 |
2021/04/12 | 1,311 | 1,321 | 1,311 | 1,313 | -1 | -0.1% | 2,300 |
801~
850
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