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 |
---|---|---|---|---|---|---|---|
2021/03/04 | 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 |
2021/01/07 | 1,491 | 1,508 | 1,461 | 1,493 | +7 | +0.5% | 23,000 |
2021/01/06 | 1,466 | 1,495 | 1,466 | 1,486 | +21 | +1.4% | 19,000 |
2021/01/05 | 1,470 | 1,508 | 1,456 | 1,465 | -45 | -3% | 34,700 |
2021/01/04 | 1,410 | 1,520 | 1,350 | 1,510 | +105 | +7.5% | 62,200 |
2020/12/30 | 1,404 | 1,414 | 1,386 | 1,405 | +15 | +1.1% | 10,400 |
2020/12/29 | 1,384 | 1,425 | 1,384 | 1,390 | -7 | -0.5% | 14,700 |
2020/12/28 | 1,400 | 1,407 | 1,390 | 1,397 | +4 | +0.3% | 10,000 |
2020/12/25 | 1,402 | 1,419 | 1,376 | 1,393 | -35 | -2.5% | 20,800 |
2020/12/24 | 1,451 | 1,470 | 1,428 | 1,428 | -35 | -2.4% | 13,900 |
2020/12/23 | 1,402 | 1,463 | 1,397 | 1,463 | +48 | +3.4% | 47,500 |
2020/12/22 | 1,490 | 1,492 | 1,400 | 1,415 | -103 | -6.8% | 32,000 |
2020/12/21 | 1,423 | 1,518 | 1,393 | 1,518 | +37 | +2.5% | 54,000 |
2020/12/18 | 1,500 | 1,520 | 1,440 | 1,481 | -19 | -1.3% | 36,700 |
901~
950
件表示中 / 6827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 | 34,100円 | +1.6% | +2.4% | 4.11% | 7.41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 |
田岡化 | 89,900円 | +5.1% | +31.5% | 2.34% | 12.27倍 | 0.73倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
ムトー精工 | 164,300円 | +1.5% | -21.9% | 5.69% | 7.00倍 | 0.64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 | 190,700円 | +3.4% | +2.0% | 2.73% | 11.26倍 | 0.84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 |
広栄化学 | 225,600円 | +10.7% | +173.8% | 4.43% | 16.98倍 | 0.51倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
市場注目の銘柄
チャート関連のコラム