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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/01/27 | 1,486 | 1,489 | 1,460 | 1,461 | -25 | -1.7% | 9,500 |
2021/01/26 | 1,490 | 1,491 | 1,472 | 1,486 | +3 | +0.2% | 15,300 |
2021/01/25 | 1,435 | 1,488 | 1,431 | 1,483 | +63 | +4.4% | 15,300 |
2021/01/22 | 1,468 | 1,469 | 1,408 | 1,420 | -51 | -3.5% | 39,300 |
2021/01/21 | 1,510 | 1,584 | 1,447 | 1,471 | -19 | -1.3% | 162,500 |
2021/01/20 | 1,469 | 1,492 | 1,450 | 1,490 | +49 | +3.4% | 26,300 |
2021/01/19 | 1,419 | 1,472 | 1,419 | 1,441 | +32 | +2.3% | 12,200 |
2021/01/18 | 1,434 | 1,458 | 1,398 | 1,409 | -24 | -1.7% | 21,700 |
2021/01/15 | 1,464 | 1,472 | 1,433 | 1,433 | -30 | -2.1% | 14,900 |
2021/01/14 | 1,486 | 1,486 | 1,455 | 1,463 | -21 | -1.4% | 22,000 |
2021/01/13 | 1,508 | 1,515 | 1,455 | 1,484 | -19 | -1.3% | 29,300 |
2021/01/12 | 1,597 | 1,610 | 1,473 | 1,503 | -70 | -4.5% | 53,200 |
2021/01/08 | 1,535 | 1,599 | 1,505 | 1,573 | +80 | +5.4% | 88,100 |
901~
950
件表示中 / 6840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 | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69倍 | 0.69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 |
東邦化 | 63,500円 | +3.8% | +93.8% | 2.83% | 11.13倍 | 0.66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 |
ムトー精工 | 168,900円 | +2.6% | -5.5% | 5.54% | 7.19倍 | 0.67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 |
ニイタカ | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42倍 | 0.85倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア6割以上 |
アルマード | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。OEM外販卸、直販、テレビ通販が3本柱 |
市場注目の銘柄
チャート関連のコラム