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 |
---|---|---|---|---|---|---|---|
2020/08/31 | 1,260 | 1,284 | 1,260 | 1,284 | +4 | +0.3% | 500 |
2020/08/28 | 1,278 | 1,280 | 1,278 | 1,280 | +3 | +0.2% | 1,200 |
2020/08/27 | 1,276 | 1,279 | 1,265 | 1,277 | +1 | +0.1% | 2,000 |
2020/08/26 | 1,280 | 1,280 | 1,273 | 1,276 | -10 | -0.8% | 1,400 |
2020/08/25 | 1,266 | 1,286 | 1,266 | 1,286 | +20 | +1.6% | 1,300 |
2020/08/24 | 1,269 | 1,270 | 1,261 | 1,266 | +1 | +0.1% | 1,200 |
2020/08/21 | 1,260 | 1,265 | 1,260 | 1,265 | +2 | +0.2% | 1,000 |
2020/08/20 | 1,265 | 1,265 | 1,263 | 1,263 | ±0 | ±0% | 300 |
2020/08/19 | 1,260 | 1,263 | 1,260 | 1,263 | +9 | +0.7% | 300 |
2020/08/18 | 1,257 | 1,264 | 1,254 | 1,254 | -9 | -0.7% | 1,500 |
2020/08/17 | 1,269 | 1,269 | 1,263 | 1,263 | +13 | +1% | 600 |
2020/08/14 | 1,250 | 1,273 | 1,250 | 1,250 | +6 | +0.5% | 2,300 |
2020/08/13 | 1,235 | 1,244 | 1,235 | 1,244 | +10 | +0.8% | 1,700 |
2020/08/12 | 1,229 | 1,234 | 1,228 | 1,234 | +5 | +0.4% | 3,000 |
2020/08/11 | 1,225 | 1,229 | 1,217 | 1,229 | -11 | -0.9% | 1,100 |
2020/08/07 | 1,225 | 1,240 | 1,220 | 1,240 | +15 | +1.2% | 1,100 |
2020/08/06 | 1,221 | 1,236 | 1,213 | 1,225 | -5 | -0.4% | 1,000 |
2020/08/05 | 1,209 | 1,230 | 1,209 | 1,230 | +2 | +0.2% | 1,200 |
2020/08/04 | 1,210 | 1,228 | 1,208 | 1,228 | +3 | +0.2% | 1,300 |
2020/08/03 | 1,211 | 1,225 | 1,211 | 1,225 | +14 | +1.2% | 900 |
2020/07/31 | 1,225 | 1,225 | 1,210 | 1,211 | -16 | -1.3% | 1,200 |
2020/07/30 | 1,233 | 1,233 | 1,224 | 1,227 | +12 | +1% | 1,600 |
2020/07/29 | 1,207 | 1,226 | 1,206 | 1,215 | +5 | +0.4% | 1,100 |
2020/07/28 | 1,237 | 1,237 | 1,208 | 1,210 | -22 | -1.8% | 4,200 |
2020/07/27 | 1,245 | 1,245 | 1,220 | 1,232 | -26 | -2.1% | 6,700 |
2020/07/22 | 1,265 | 1,265 | 1,255 | 1,258 | -13 | -1% | 1,100 |
2020/07/21 | 1,265 | 1,271 | 1,265 | 1,271 | +13 | +1% | 1,100 |
2020/07/20 | 1,265 | 1,265 | 1,254 | 1,258 | +15 | +1.2% | 2,000 |
2020/07/17 | 1,259 | 1,273 | 1,243 | 1,243 | -4 | -0.3% | 1,600 |
2020/07/16 | 1,259 | 1,260 | 1,247 | 1,247 | -7 | -0.6% | 2,200 |
2020/07/15 | 1,237 | 1,258 | 1,237 | 1,254 | +17 | +1.4% | 1,000 |
2020/07/14 | 1,225 | 1,238 | 1,224 | 1,237 | +14 | +1.1% | 1,700 |
2020/07/13 | 1,231 | 1,232 | 1,223 | 1,223 | -8 | -0.6% | 3,100 |
2020/07/10 | 1,241 | 1,245 | 1,231 | 1,231 | -14 | -1.1% | 2,200 |
2020/07/09 | 1,294 | 1,296 | 1,244 | 1,245 | -45 | -3.5% | 12,100 |
2020/07/08 | 1,294 | 1,294 | 1,290 | 1,290 | -3 | -0.2% | 700 |
2020/07/07 | 1,292 | 1,294 | 1,283 | 1,293 | +10 | +0.8% | 1,200 |
2020/07/06 | 1,285 | 1,285 | 1,278 | 1,283 | +10 | +0.8% | 1,300 |
2020/07/03 | 1,274 | 1,274 | 1,273 | 1,273 | +14 | +1.1% | 500 |
2020/07/02 | 1,268 | 1,274 | 1,248 | 1,259 | +9 | +0.7% | 2,200 |
2020/07/01 | 1,248 | 1,268 | 1,247 | 1,250 | -11 | -0.9% | 1,200 |
2020/06/30 | 1,269 | 1,269 | 1,248 | 1,261 | +11 | +0.9% | 1,200 |
2020/06/29 | 1,246 | 1,270 | 1,246 | 1,250 | -4 | -0.3% | 900 |
2020/06/26 | 1,277 | 1,277 | 1,254 | 1,254 | +7 | +0.6% | 3,900 |
2020/06/25 | 1,244 | 1,249 | 1,243 | 1,247 | -1 | -0.1% | 600 |
2020/06/24 | 1,248 | 1,248 | 1,243 | 1,248 | ±0 | ±0% | 400 |
2020/06/23 | 1,260 | 1,260 | 1,241 | 1,248 | -2 | -0.2% | 1,400 |
2020/06/22 | 1,252 | 1,254 | 1,250 | 1,250 | -2 | -0.2% | 600 |
2020/06/19 | 1,255 | 1,259 | 1,252 | 1,252 | -1 | -0.1% | 1,700 |
2020/06/18 | 1,255 | 1,260 | 1,253 | 1,253 | -9 | -0.7% | 700 |
1001~
1050
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 | 34,400円 | +1.6% | +2.4% | 4.07% | 7.48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 | 23,300円 | +10.0% | +110.8% | 2.58% | 15.59倍 | 0.59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 | 162,100円 | +1.5% | -21.9% | 5.77% | 6.95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 |
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 | 144,100円 | +6.6% | +7.4% | 3.47% | 10.88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