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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 1,298 | 1,323 | 1,298 | 1,314 | +17 | +1.3% | 11,100 |
| 2021/04/08 | 1,330 | 1,330 | 1,297 | 1,297 | -33 | -2.5% | 25,500 |
| 2021/04/07 | 1,306 | 1,333 | 1,306 | 1,330 | +23 | +1.8% | 9,700 |
| 2021/04/06 | 1,328 | 1,328 | 1,307 | 1,307 | -20 | -1.5% | 9,900 |
| 2021/04/05 | 1,333 | 1,338 | 1,317 | 1,327 | -1 | -0.1% | 9,800 |
| 2021/04/02 | 1,311 | 1,333 | 1,311 | 1,328 | +18 | +1.4% | 11,800 |
| 2021/04/01 | 1,342 | 1,352 | 1,310 | 1,310 | -32 | -2.4% | 23,000 |
| 2021/03/31 | 1,360 | 1,360 | 1,328 | 1,342 | -14 | -1% | 10,500 |
| 2021/03/30 | 1,376 | 1,390 | 1,312 | 1,356 | -55 | -3.9% | 27,800 |
| 2021/03/29 | 1,411 | 1,439 | 1,399 | 1,411 | +14 | +1% | 31,500 |
| 2021/03/26 | 1,388 | 1,408 | 1,384 | 1,397 | +20 | +1.5% | 25,800 |
| 2021/03/25 | 1,362 | 1,377 | 1,346 | 1,377 | +45 | +3.4% | 19,900 |
| 2021/03/24 | 1,340 | 1,340 | 1,321 | 1,332 | -11 | -0.8% | 19,100 |
| 2021/03/23 | 1,346 | 1,349 | 1,336 | 1,343 | +11 | +0.8% | 9,600 |
| 2021/03/22 | 1,330 | 1,350 | 1,322 | 1,332 | +10 | +0.8% | 57,400 |
| 2021/03/19 | 1,320 | 1,329 | 1,316 | 1,322 | +2 | +0.2% | 125,400 |
| 2021/03/18 | 1,320 | 1,328 | 1,316 | 1,320 | ±0 | ±0% | 54,900 |
| 2021/03/17 | 1,317 | 1,320 | 1,312 | 1,320 | +4 | +0.3% | 14,700 |
| 2021/03/16 | 1,315 | 1,318 | 1,310 | 1,316 | +1 | +0.1% | 16,100 |
| 2021/03/15 | 1,315 | 1,323 | 1,308 | 1,315 | +1 | +0.1% | 25,100 |
| 2021/03/12 | 1,314 | 1,321 | 1,304 | 1,314 | ±0 | ±0% | 16,400 |
| 2021/03/11 | 1,319 | 1,319 | 1,308 | 1,314 | -5 | -0.4% | 14,200 |
| 2021/03/10 | 1,312 | 1,322 | 1,308 | 1,319 | -1 | -0.1% | 15,000 |
| 2021/03/09 | 1,311 | 1,327 | 1,310 | 1,320 | ±0 | ±0% | 22,500 |
| 2021/03/08 | 1,324 | 1,337 | 1,305 | 1,320 | -6 | -0.5% | 35,000 |
| 2021/03/05 | 1,364 | 1,382 | 1,326 | 1,326 | -61 | -4.4% | 20,400 |
| 2021/03/04 | 1,386 | 1,392 | 1,360 | 1,387 | +3 | +0.2% | 10,600 |
| 2021/03/03 | 1,376 | 1,390 | 1,356 | 1,384 | +9 | +0.7% | 11,300 |
| 2021/03/02 | 1,366 | 1,375 | 1,351 | 1,375 | +9 | +0.7% | 12,900 |
| 2021/03/01 | 1,331 | 1,381 | 1,320 | 1,366 | +24 | +1.8% | 14,600 |
| 2021/02/26 | 1,350 | 1,362 | 1,330 | 1,342 | -8 | -0.6% | 10,200 |
| 2021/02/25 | 1,338 | 1,357 | 1,338 | 1,350 | +18 | +1.4% | 5,300 |
| 2021/02/24 | 1,365 | 1,382 | 1,331 | 1,332 | -37 | -2.7% | 16,600 |
| 2021/02/22 | 1,341 | 1,380 | 1,341 | 1,369 | +29 | +2.2% | 12,600 |
| 2021/02/19 | 1,375 | 1,383 | 1,320 | 1,340 | -43 | -3.1% | 26,600 |
| 2021/02/18 | 1,408 | 1,408 | 1,377 | 1,383 | -25 | -1.8% | 12,000 |
| 2021/02/17 | 1,401 | 1,418 | 1,382 | 1,408 | +12 | +0.9% | 10,000 |
| 2021/02/16 | 1,425 | 1,425 | 1,360 | 1,396 | -25 | -1.8% | 36,800 |
| 2021/02/15 | 1,450 | 1,450 | 1,417 | 1,421 | -30 | -2.1% | 20,400 |
| 2021/02/12 | 1,448 | 1,459 | 1,430 | 1,451 | +3 | +0.2% | 12,400 |
| 2021/02/10 | 1,446 | 1,451 | 1,432 | 1,448 | -6 | -0.4% | 8,700 |
| 2021/02/09 | 1,453 | 1,462 | 1,449 | 1,454 | +2 | +0.1% | 8,700 |
| 2021/02/08 | 1,485 | 1,487 | 1,452 | 1,452 | -25 | -1.7% | 33,900 |
| 2021/02/05 | 1,453 | 1,503 | 1,453 | 1,477 | +29 | +2% | 27,100 |
| 2021/02/04 | 1,450 | 1,480 | 1,443 | 1,448 | ±0 | ±0% | 17,100 |
| 2021/02/03 | 1,470 | 1,490 | 1,417 | 1,448 | -17 | -1.2% | 18,700 |
| 2021/02/02 | 1,429 | 1,465 | 1,421 | 1,465 | +40 | +2.8% | 7,400 |
| 2021/02/01 | 1,409 | 1,434 | 1,382 | 1,425 | +12 | +0.8% | 19,500 |
| 2021/01/29 | 1,455 | 1,462 | 1,410 | 1,413 | -31 | -2.1% | 12,700 |
| 2021/01/28 | 1,451 | 1,473 | 1,425 | 1,444 | -17 | -1.2% | 22,100 |
851～
900
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 | 23,900円 | +10.0% | +110.8% | 2.51% | 15.99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 | 144,700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
