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 |
---|---|---|---|---|---|---|---|
2020/10/06 | 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 |
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 |
1001~
1050
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