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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/06 | 1,280 | 1,280 | 1,261 | 1,267 | -15 | -1.2% | 1,700 |
2020/10/05 | 1,255 | 1,282 | 1,255 | 1,282 | +27 | +2.2% | 2,200 |
2020/10/02 | 1,260 | 1,260 | 1,239 | 1,255 | - | - | 2,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,250 | 1,259 | 1,250 | 1,258 | -1 | -0.1% | 2,200 |
2020/09/29 | 1,258 | 1,260 | 1,257 | 1,259 | -3 | -0.2% | 2,700 |
2020/09/28 | 1,260 | 1,262 | 1,258 | 1,262 | +2 | +0.2% | 7,700 |
2020/09/25 | 1,260 | 1,260 | 1,258 | 1,260 | ±0 | ±0% | 3,000 |
2020/09/24 | 1,260 | 1,260 | 1,257 | 1,260 | ±0 | ±0% | 2,200 |
2020/09/23 | 1,260 | 1,260 | 1,259 | 1,260 | ±0 | ±0% | 4,900 |
2020/09/18 | 1,260 | 1,260 | 1,257 | 1,260 | +3 | +0.2% | 3,300 |
2020/09/17 | 1,259 | 1,260 | 1,254 | 1,257 | +1 | +0.1% | 2,000 |
2020/09/16 | 1,260 | 1,260 | 1,254 | 1,256 | -3 | -0.2% | 1,100 |
2020/09/15 | 1,260 | 1,260 | 1,259 | 1,259 | -2 | -0.2% | 1,300 |
2020/09/14 | 1,260 | 1,261 | 1,257 | 1,261 | +1 | +0.1% | 2,900 |
2020/09/11 | 1,260 | 1,260 | 1,256 | 1,260 | ±0 | ±0% | 2,700 |
2020/09/10 | 1,260 | 1,260 | 1,252 | 1,260 | ±0 | ±0% | 2,100 |
2020/09/09 | 1,251 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 3,200 |
2020/09/08 | 1,260 | 1,260 | 1,249 | 1,260 | ±0 | ±0% | 1,700 |
2020/09/07 | 1,260 | 1,260 | 1,259 | 1,260 | ±0 | ±0% | 1,100 |
2020/09/04 | 1,251 | 1,260 | 1,251 | 1,260 | -1 | -0.1% | 1,000 |
2020/09/03 | 1,270 | 1,270 | 1,256 | 1,261 | -12 | -0.9% | 2,000 |
2020/09/02 | 1,288 | 1,288 | 1,273 | 1,273 | -5 | -0.4% | 1,300 |
2020/09/01 | 1,287 | 1,287 | 1,278 | 1,278 | -6 | -0.5% | 1,300 |
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 |
1001~
1050
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