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 |
---|---|---|---|---|---|---|---|
2020/12/17 | 1,629 | 1,650 | 1,494 | 1,500 | -206 | -12.1% | 91,300 |
2020/12/16 | 1,825 | 1,870 | 1,603 | 1,706 | -64 | -3.6% | 120,800 |
2020/12/15 | 1,740 | 1,877 | 1,582 | 1,770 | -178 | -9.1% | 262,000 |
2020/12/14 | 1,600 | 1,948 | 1,595 | 1,948 | +400 | +25.8% | 242,800 |
2020/12/11 | 1,271 | 1,548 | 1,263 | 1,548 | +300 | +24% | 65,000 |
2020/12/10 | 1,232 | 1,248 | 1,232 | 1,248 | +10 | +0.8% | 1,900 |
2020/12/09 | 1,231 | 1,245 | 1,231 | 1,238 | +11 | +0.9% | 2,200 |
2020/12/08 | 1,217 | 1,231 | 1,215 | 1,227 | +9 | +0.7% | 3,800 |
2020/12/07 | 1,254 | 1,257 | 1,218 | 1,218 | -2 | -0.2% | 13,600 |
2020/12/04 | 1,210 | 1,222 | 1,208 | 1,220 | ±0 | ±0% | 6,400 |
2020/12/03 | 1,228 | 1,239 | 1,218 | 1,220 | -14 | -1.1% | 4,600 |
2020/12/02 | 1,228 | 1,239 | 1,228 | 1,234 | +5 | +0.4% | 5,500 |
2020/12/01 | 1,226 | 1,237 | 1,226 | 1,229 | -2 | -0.2% | 2,100 |
2020/11/30 | 1,225 | 1,239 | 1,225 | 1,231 | -4 | -0.3% | 1,500 |
2020/11/27 | 1,220 | 1,235 | 1,220 | 1,235 | +10 | +0.8% | 3,000 |
2020/11/26 | 1,231 | 1,231 | 1,219 | 1,225 | +4 | +0.3% | 6,300 |
2020/11/25 | 1,220 | 1,233 | 1,220 | 1,221 | +1 | +0.1% | 4,100 |
2020/11/24 | 1,206 | 1,220 | 1,206 | 1,220 | +14 | +1.2% | 3,100 |
2020/11/20 | 1,210 | 1,210 | 1,201 | 1,206 | -13 | -1.1% | 6,700 |
2020/11/19 | 1,230 | 1,233 | 1,219 | 1,219 | -15 | -1.2% | 4,900 |
2020/11/18 | 1,231 | 1,235 | 1,231 | 1,234 | ±0 | ±0% | 2,900 |
2020/11/17 | 1,240 | 1,247 | 1,234 | 1,234 | -8 | -0.6% | 2,200 |
2020/11/16 | 1,246 | 1,246 | 1,241 | 1,242 | -4 | -0.3% | 2,500 |
2020/11/13 | 1,259 | 1,259 | 1,246 | 1,246 | -10 | -0.8% | 4,100 |
2020/11/12 | 1,246 | 1,258 | 1,245 | 1,256 | +10 | +0.8% | 2,500 |
2020/11/11 | 1,243 | 1,246 | 1,237 | 1,246 | +7 | +0.6% | 3,400 |
2020/11/10 | 1,236 | 1,245 | 1,233 | 1,239 | ±0 | ±0% | 4,000 |
2020/11/09 | 1,246 | 1,246 | 1,239 | 1,239 | -9 | -0.7% | 1,900 |
2020/11/06 | 1,226 | 1,248 | 1,226 | 1,248 | +28 | +2.3% | 1,700 |
2020/11/05 | 1,210 | 1,223 | 1,210 | 1,220 | -26 | -2.1% | 4,300 |
2020/11/04 | 1,230 | 1,252 | 1,223 | 1,246 | +23 | +1.9% | 1,300 |
2020/11/02 | 1,227 | 1,244 | 1,212 | 1,223 | +18 | +1.5% | 1,300 |
2020/10/30 | 1,213 | 1,220 | 1,205 | 1,205 | -8 | -0.7% | 3,400 |
2020/10/29 | 1,231 | 1,231 | 1,213 | 1,213 | -18 | -1.5% | 1,900 |
2020/10/28 | 1,227 | 1,238 | 1,223 | 1,231 | +8 | +0.7% | 900 |
2020/10/27 | 1,244 | 1,244 | 1,217 | 1,223 | -30 | -2.4% | 4,200 |
2020/10/26 | 1,258 | 1,258 | 1,252 | 1,253 | +8 | +0.6% | 1,600 |
2020/10/23 | 1,245 | 1,245 | 1,241 | 1,245 | +25 | +2% | 1,400 |
2020/10/22 | 1,221 | 1,231 | 1,220 | 1,220 | -13 | -1.1% | 2,400 |
2020/10/21 | 1,228 | 1,240 | 1,225 | 1,233 | +2 | +0.2% | 2,000 |
2020/10/20 | 1,224 | 1,240 | 1,224 | 1,231 | -10 | -0.8% | 700 |
2020/10/19 | 1,212 | 1,247 | 1,212 | 1,241 | +1 | +0.1% | 4,300 |
2020/10/16 | 1,266 | 1,266 | 1,240 | 1,240 | -10 | -0.8% | 4,700 |
2020/10/15 | 1,257 | 1,268 | 1,250 | 1,250 | -6 | -0.5% | 1,900 |
2020/10/14 | 1,265 | 1,265 | 1,256 | 1,256 | -13 | -1% | 1,900 |
2020/10/13 | 1,269 | 1,270 | 1,269 | 1,269 | +8 | +0.6% | 500 |
2020/10/12 | 1,269 | 1,270 | 1,261 | 1,261 | ±0 | ±0% | 600 |
2020/10/09 | 1,262 | 1,273 | 1,261 | 1,261 | -19 | -1.5% | 2,000 |
2020/10/08 | 1,284 | 1,284 | 1,280 | 1,280 | +6 | +0.5% | 1,100 |
2020/10/07 | 1,267 | 1,284 | 1,267 | 1,274 | +7 | +0.6% | 1,700 |
951~
1000
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