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 |
---|---|---|---|---|---|---|---|
2019/08/19 | 1,214 | 1,220 | 1,212 | 1,212 | -2 | -0.2% | 1,000 |
2019/08/16 | 1,219 | 1,226 | 1,212 | 1,214 | -5 | -0.4% | 2,000 |
2019/08/15 | 1,204 | 1,219 | 1,204 | 1,219 | -1 | -0.1% | 600 |
2019/08/14 | 1,233 | 1,233 | 1,205 | 1,220 | ±0 | ±0% | 1,800 |
2019/08/13 | 1,225 | 1,234 | 1,204 | 1,220 | -15 | -1.2% | 9,900 |
2019/08/09 | 1,255 | 1,255 | 1,224 | 1,235 | -20 | -1.6% | 5,300 |
2019/08/08 | 1,268 | 1,268 | 1,250 | 1,255 | +6 | +0.5% | 1,500 |
2019/08/07 | 1,256 | 1,256 | 1,249 | 1,249 | -7 | -0.6% | 2,000 |
2019/08/06 | 1,252 | 1,266 | 1,251 | 1,256 | +4 | +0.3% | 3,800 |
2019/08/05 | 1,280 | 1,284 | 1,252 | 1,252 | -28 | -2.2% | 3,100 |
2019/08/02 | 1,284 | 1,298 | 1,280 | 1,280 | -19 | -1.5% | 2,300 |
2019/08/01 | 1,299 | 1,309 | 1,299 | 1,299 | ±0 | ±0% | 700 |
2019/07/31 | 1,302 | 1,302 | 1,299 | 1,299 | -12 | -0.9% | 300 |
2019/07/30 | 1,316 | 1,316 | 1,295 | 1,311 | ±0 | ±0% | 3,100 |
2019/07/29 | 1,316 | 1,316 | 1,301 | 1,311 | +10 | +0.8% | 1,200 |
2019/07/26 | 1,316 | 1,316 | 1,293 | 1,301 | +2 | +0.2% | 2,600 |
2019/07/25 | 1,291 | 1,299 | 1,290 | 1,299 | +15 | +1.2% | 1,300 |
2019/07/24 | 1,286 | 1,293 | 1,282 | 1,284 | -1 | -0.1% | 2,100 |
2019/07/23 | 1,311 | 1,311 | 1,280 | 1,285 | ±0 | ±0% | 2,200 |
2019/07/22 | 1,308 | 1,308 | 1,283 | 1,285 | ±0 | ±0% | 2,700 |
2019/07/19 | 1,299 | 1,299 | 1,285 | 1,285 | -3 | -0.2% | 2,900 |
2019/07/18 | 1,317 | 1,317 | 1,288 | 1,288 | -23 | -1.8% | 5,600 |
2019/07/17 | 1,310 | 1,311 | 1,307 | 1,311 | ±0 | ±0% | 1,400 |
2019/07/16 | 1,315 | 1,318 | 1,310 | 1,311 | -4 | -0.3% | 1,200 |
2019/07/12 | 1,319 | 1,319 | 1,311 | 1,315 | +4 | +0.3% | 500 |
2019/07/11 | 1,301 | 1,317 | 1,301 | 1,311 | +11 | +0.8% | 2,200 |
2019/07/10 | 1,308 | 1,313 | 1,300 | 1,300 | -9 | -0.7% | 3,100 |
2019/07/09 | 1,320 | 1,320 | 1,309 | 1,309 | -11 | -0.8% | 1,900 |
2019/07/08 | 1,329 | 1,329 | 1,320 | 1,320 | ±0 | ±0% | 900 |
2019/07/05 | 1,320 | 1,326 | 1,320 | 1,320 | ±0 | ±0% | 700 |
2019/07/04 | 1,327 | 1,327 | 1,315 | 1,320 | -2 | -0.2% | 700 |
2019/07/03 | 1,312 | 1,328 | 1,312 | 1,322 | +11 | +0.8% | 1,100 |
2019/07/02 | 1,327 | 1,327 | 1,305 | 1,311 | -17 | -1.3% | 1,900 |
2019/07/01 | 1,318 | 1,328 | 1,318 | 1,328 | +9 | +0.7% | 900 |
2019/06/28 | 1,317 | 1,330 | 1,317 | 1,319 | -2 | -0.2% | 1,300 |
2019/06/27 | 1,335 | 1,335 | 1,321 | 1,321 | -1 | -0.1% | 800 |
2019/06/26 | 1,337 | 1,337 | 1,317 | 1,322 | +7 | +0.5% | 1,900 |
2019/06/25 | 1,314 | 1,333 | 1,314 | 1,315 | +1 | +0.1% | 1,000 |
2019/06/24 | 1,319 | 1,322 | 1,314 | 1,314 | -5 | -0.4% | 1,600 |
2019/06/21 | 1,331 | 1,331 | 1,319 | 1,319 | -8 | -0.6% | 1,000 |
2019/06/20 | 1,318 | 1,329 | 1,318 | 1,327 | +16 | +1.2% | 300 |
2019/06/19 | 1,335 | 1,337 | 1,300 | 1,311 | -24 | -1.8% | 4,200 |
2019/06/18 | 1,337 | 1,337 | 1,326 | 1,335 | +3 | +0.2% | 700 |
2019/06/17 | 1,338 | 1,338 | 1,332 | 1,332 | -5 | -0.4% | 700 |
2019/06/14 | 1,338 | 1,340 | 1,328 | 1,337 | +10 | +0.8% | 6,000 |
2019/06/13 | 1,331 | 1,333 | 1,316 | 1,327 | -11 | -0.8% | 1,300 |
2019/06/12 | 1,337 | 1,339 | 1,337 | 1,338 | +1 | +0.1% | 1,000 |
2019/06/11 | 1,338 | 1,340 | 1,326 | 1,337 | -1 | -0.1% | 3,100 |
2019/06/10 | 1,336 | 1,338 | 1,336 | 1,338 | ±0 | ±0% | 2,100 |
2019/06/07 | 1,337 | 1,338 | 1,323 | 1,338 | +7 | +0.5% | 2,600 |
1251~
1300
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