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 |
---|---|---|---|---|---|---|---|
2020/06/17 | 1,277 | 1,280 | 1,257 | 1,262 | -13 | -1% | 1,000 |
2020/06/16 | 1,297 | 1,297 | 1,257 | 1,275 | +24 | +1.9% | 1,300 |
2020/06/15 | 1,252 | 1,280 | 1,251 | 1,251 | -8 | -0.6% | 400 |
2020/06/12 | 1,252 | 1,259 | 1,251 | 1,259 | -24 | -1.9% | 2,800 |
2020/06/11 | 1,286 | 1,286 | 1,279 | 1,283 | -3 | -0.2% | 1,000 |
2020/06/10 | 1,304 | 1,304 | 1,266 | 1,286 | -18 | -1.4% | 7,300 |
2020/06/09 | 1,302 | 1,305 | 1,302 | 1,304 | +2 | +0.2% | 1,800 |
2020/06/08 | 1,300 | 1,302 | 1,294 | 1,302 | +6 | +0.5% | 4,200 |
2020/06/05 | 1,305 | 1,307 | 1,296 | 1,296 | -9 | -0.7% | 1,200 |
2020/06/04 | 1,289 | 1,309 | 1,289 | 1,305 | +4 | +0.3% | 3,700 |
2020/06/03 | 1,289 | 1,314 | 1,289 | 1,301 | -9 | -0.7% | 5,300 |
2020/06/02 | 1,300 | 1,312 | 1,300 | 1,310 | +28 | +2.2% | 1,500 |
2020/06/01 | 1,280 | 1,286 | 1,277 | 1,282 | ±0 | ±0% | 2,300 |
2020/05/29 | 1,300 | 1,301 | 1,282 | 1,282 | -18 | -1.4% | 3,300 |
2020/05/28 | 1,312 | 1,326 | 1,300 | 1,300 | -19 | -1.4% | 5,500 |
2020/05/27 | 1,315 | 1,330 | 1,315 | 1,319 | -26 | -1.9% | 4,600 |
2020/05/26 | 1,340 | 1,345 | 1,330 | 1,345 | +4 | +0.3% | 3,900 |
2020/05/25 | 1,375 | 1,375 | 1,281 | 1,341 | -39 | -2.8% | 17,000 |
2020/05/22 | 1,405 | 1,410 | 1,349 | 1,380 | +95 | +7.4% | 16,800 |
2020/05/21 | 1,273 | 1,289 | 1,272 | 1,285 | +12 | +0.9% | 2,200 |
2020/05/20 | 1,254 | 1,273 | 1,254 | 1,273 | ±0 | ±0% | 1,700 |
2020/05/19 | 1,278 | 1,278 | 1,258 | 1,273 | -7 | -0.5% | 2,100 |
2020/05/18 | 1,278 | 1,280 | 1,268 | 1,280 | +2 | +0.2% | 1,400 |
2020/05/15 | 1,275 | 1,278 | 1,264 | 1,278 | +3 | +0.2% | 500 |
2020/05/14 | 1,275 | 1,275 | 1,272 | 1,275 | ±0 | ±0% | 900 |
2020/05/13 | 1,272 | 1,279 | 1,270 | 1,275 | -6 | -0.5% | 2,200 |
2020/05/12 | 1,282 | 1,283 | 1,278 | 1,281 | -4 | -0.3% | 1,100 |
2020/05/11 | 1,270 | 1,285 | 1,258 | 1,285 | +15 | +1.2% | 2,700 |
2020/05/08 | 1,244 | 1,271 | 1,244 | 1,270 | +8 | +0.6% | 3,100 |
2020/05/07 | 1,244 | 1,273 | 1,244 | 1,262 | +18 | +1.4% | 2,000 |
2020/05/01 | 1,266 | 1,266 | 1,244 | 1,244 | -24 | -1.9% | 1,300 |
2020/04/30 | 1,275 | 1,277 | 1,243 | 1,268 | -19 | -1.5% | 3,500 |
2020/04/28 | 1,250 | 1,287 | 1,250 | 1,287 | +37 | +3% | 2,200 |
2020/04/27 | 1,248 | 1,250 | 1,244 | 1,250 | +31 | +2.5% | 3,000 |
2020/04/24 | 1,190 | 1,219 | 1,190 | 1,219 | +29 | +2.4% | 2,700 |
2020/04/23 | 1,181 | 1,224 | 1,181 | 1,190 | +11 | +0.9% | 1,300 |
2020/04/22 | 1,182 | 1,184 | 1,171 | 1,179 | -32 | -2.6% | 1,500 |
2020/04/21 | 1,214 | 1,214 | 1,200 | 1,211 | -21 | -1.7% | 1,500 |
2020/04/20 | 1,224 | 1,248 | 1,220 | 1,232 | -12 | -1% | 1,200 |
2020/04/17 | 1,289 | 1,289 | 1,244 | 1,244 | -45 | -3.5% | 3,600 |
2020/04/16 | 1,279 | 1,289 | 1,271 | 1,289 | +26 | +2.1% | 3,700 |
2020/04/15 | 1,259 | 1,271 | 1,231 | 1,263 | +4 | +0.3% | 3,100 |
2020/04/14 | 1,280 | 1,280 | 1,240 | 1,259 | -10 | -0.8% | 1,200 |
2020/04/13 | 1,269 | 1,269 | 1,238 | 1,269 | -11 | -0.9% | 3,200 |
2020/04/10 | 1,240 | 1,280 | 1,236 | 1,280 | +40 | +3.2% | 5,500 |
2020/04/09 | 1,199 | 1,240 | 1,178 | 1,240 | +43 | +3.6% | 2,200 |
2020/04/08 | 1,157 | 1,198 | 1,155 | 1,197 | +47 | +4.1% | 2,700 |
2020/04/07 | 1,137 | 1,150 | 1,137 | 1,150 | +13 | +1.1% | 1,300 |
2020/04/06 | 1,089 | 1,137 | 1,086 | 1,137 | +13 | +1.2% | 3,500 |
2020/04/03 | 1,100 | 1,124 | 1,072 | 1,124 | +2 | +0.2% | 3,000 |
1051~
1100
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