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 |
---|---|---|---|---|---|---|---|
2019/06/06 | 1,338 | 1,342 | 1,330 | 1,331 | -6 | -0.4% | 4,000 |
2019/06/05 | 1,315 | 1,338 | 1,315 | 1,337 | +24 | +1.8% | 2,800 |
2019/06/04 | 1,311 | 1,323 | 1,311 | 1,313 | -7 | -0.5% | 1,200 |
2019/06/03 | 1,319 | 1,321 | 1,312 | 1,320 | -3 | -0.2% | 3,500 |
2019/05/31 | 1,323 | 1,325 | 1,323 | 1,323 | ±0 | ±0% | 1,200 |
2019/05/30 | 1,322 | 1,338 | 1,322 | 1,323 | +4 | +0.3% | 1,200 |
2019/05/29 | 1,318 | 1,336 | 1,318 | 1,319 | -19 | -1.4% | 1,700 |
2019/05/28 | 1,358 | 1,358 | 1,338 | 1,338 | -23 | -1.7% | 2,000 |
2019/05/27 | 1,378 | 1,380 | 1,358 | 1,361 | -1 | -0.1% | 2,800 |
2019/05/24 | 1,353 | 1,363 | 1,353 | 1,362 | +1 | +0.1% | 1,500 |
2019/05/23 | 1,378 | 1,380 | 1,359 | 1,361 | +2 | +0.1% | 3,500 |
2019/05/22 | 1,389 | 1,389 | 1,359 | 1,359 | -11 | -0.8% | 1,000 |
2019/05/21 | 1,380 | 1,380 | 1,361 | 1,370 | -11 | -0.8% | 1,000 |
2019/05/20 | 1,369 | 1,385 | 1,360 | 1,381 | +25 | +1.8% | 2,800 |
2019/05/17 | 1,372 | 1,372 | 1,341 | 1,356 | +11 | +0.8% | 2,100 |
2019/05/16 | 1,357 | 1,357 | 1,343 | 1,345 | -12 | -0.9% | 1,700 |
2019/05/15 | 1,359 | 1,370 | 1,327 | 1,357 | +4 | +0.3% | 3,700 |
2019/05/14 | 1,299 | 1,366 | 1,299 | 1,353 | +54 | +4.2% | 3,100 |
2019/05/13 | 1,320 | 1,327 | 1,299 | 1,299 | -62 | -4.6% | 10,800 |
2019/05/10 | 1,377 | 1,387 | 1,351 | 1,361 | +14 | +1% | 1,400 |
2019/05/09 | 1,351 | 1,352 | 1,329 | 1,347 | ±0 | ±0% | 5,600 |
2019/05/08 | 1,369 | 1,400 | 1,347 | 1,347 | -49 | -3.5% | 3,200 |
2019/05/07 | 1,424 | 1,424 | 1,374 | 1,396 | -8 | -0.6% | 2,900 |
2019/04/26 | 1,421 | 1,421 | 1,394 | 1,404 | ±0 | ±0% | 2,800 |
2019/04/25 | 1,402 | 1,410 | 1,387 | 1,404 | +1 | +0.1% | 3,300 |
2019/04/24 | 1,406 | 1,421 | 1,403 | 1,403 | -14 | -1% | 1,900 |
2019/04/23 | 1,429 | 1,429 | 1,409 | 1,417 | -4 | -0.3% | 900 |
2019/04/22 | 1,430 | 1,430 | 1,421 | 1,421 | -5 | -0.4% | 900 |
2019/04/19 | 1,425 | 1,430 | 1,422 | 1,426 | +1 | +0.1% | 1,900 |
2019/04/18 | 1,420 | 1,430 | 1,419 | 1,425 | -1 | -0.1% | 1,300 |
2019/04/17 | 1,420 | 1,443 | 1,420 | 1,426 | -12 | -0.8% | 1,800 |
2019/04/16 | 1,439 | 1,439 | 1,423 | 1,438 | -9 | -0.6% | 900 |
2019/04/15 | 1,408 | 1,449 | 1,408 | 1,447 | +31 | +2.2% | 2,100 |
2019/04/12 | 1,436 | 1,440 | 1,409 | 1,416 | -18 | -1.3% | 2,400 |
2019/04/11 | 1,446 | 1,446 | 1,411 | 1,434 | +18 | +1.3% | 1,800 |
2019/04/10 | 1,415 | 1,439 | 1,415 | 1,416 | -29 | -2% | 2,000 |
2019/04/09 | 1,463 | 1,463 | 1,426 | 1,445 | -18 | -1.2% | 1,900 |
2019/04/08 | 1,461 | 1,463 | 1,461 | 1,463 | +2 | +0.1% | 400 |
2019/04/05 | 1,470 | 1,470 | 1,461 | 1,461 | -13 | -0.9% | 2,100 |
2019/04/04 | 1,474 | 1,474 | 1,474 | 1,474 | ±0 | ±0% | 500 |
2019/04/03 | 1,475 | 1,475 | 1,463 | 1,474 | +1 | +0.1% | 2,200 |
2019/04/02 | 1,469 | 1,481 | 1,467 | 1,473 | +1 | +0.1% | 2,200 |
2019/04/01 | 1,444 | 1,476 | 1,444 | 1,472 | +28 | +1.9% | 3,800 |
2019/03/29 | 1,449 | 1,449 | 1,442 | 1,444 | +9 | +0.6% | 1,000 |
2019/03/28 | 1,450 | 1,455 | 1,411 | 1,435 | -12 | -0.8% | 5,100 |
2019/03/27 | 1,440 | 1,454 | 1,433 | 1,447 | -29 | -2% | 4,700 |
2019/03/26 | 1,454 | 1,476 | 1,440 | 1,476 | +52 | +3.7% | 19,600 |
2019/03/25 | 1,429 | 1,459 | 1,410 | 1,424 | -30 | -2.1% | 12,000 |
2019/03/22 | 1,437 | 1,454 | 1,424 | 1,454 | +12 | +0.8% | 4,000 |
2019/03/20 | 1,420 | 1,454 | 1,419 | 1,442 | +22 | +1.5% | 5,700 |
1301~
1350
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