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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,350 | 1,365 | 1,330 | 1,353 | -22 | -1.6% | 4,000 |
| 2018/12/28 | 1,390 | 1,390 | 1,324 | 1,375 | +81 | +6.3% | 9,000 |
| 2018/12/27 | 1,201 | 1,379 | 1,201 | 1,294 | +142 | +12.3% | 21,800 |
| 2018/12/26 | 1,337 | 1,337 | 1,152 | 1,152 | -35 | -2.9% | 9,900 |
| 2018/12/25 | 1,086 | 1,227 | 1,086 | 1,187 | -79 | -6.2% | 11,800 |
| 2018/12/21 | 1,302 | 1,338 | 1,257 | 1,266 | -35 | -2.7% | 9,500 |
| 2018/12/20 | 1,337 | 1,362 | 1,301 | 1,301 | -63 | -4.6% | 6,600 |
| 2018/12/19 | 1,354 | 1,369 | 1,345 | 1,364 | +10 | +0.7% | 3,500 |
| 2018/12/18 | 1,390 | 1,390 | 1,354 | 1,354 | -42 | -3% | 4,000 |
| 2018/12/17 | 1,402 | 1,402 | 1,386 | 1,396 | -6 | -0.4% | 2,100 |
| 2018/12/14 | 1,421 | 1,440 | 1,402 | 1,402 | +11 | +0.8% | 5,900 |
| 2018/12/13 | 1,385 | 1,438 | 1,385 | 1,391 | -14 | -1% | 6,400 |
| 2018/12/12 | 1,408 | 1,411 | 1,387 | 1,405 | +26 | +1.9% | 3,500 |
| 2018/12/11 | 1,405 | 1,406 | 1,365 | 1,379 | -23 | -1.6% | 5,700 |
| 2018/12/10 | 1,422 | 1,442 | 1,402 | 1,402 | -22 | -1.5% | 3,600 |
| 2018/12/07 | 1,425 | 1,427 | 1,421 | 1,424 | -3 | -0.2% | 2,300 |
| 2018/12/06 | 1,424 | 1,444 | 1,421 | 1,427 | +3 | +0.2% | 3,100 |
| 2018/12/05 | 1,421 | 1,452 | 1,421 | 1,424 | -14 | -1% | 1,700 |
| 2018/12/04 | 1,437 | 1,450 | 1,437 | 1,438 | -1 | -0.1% | 1,200 |
| 2018/12/03 | 1,464 | 1,464 | 1,439 | 1,439 | +3 | +0.2% | 1,400 |
| 2018/11/30 | 1,421 | 1,448 | 1,421 | 1,436 | +11 | +0.8% | 2,100 |
| 2018/11/29 | 1,417 | 1,443 | 1,415 | 1,425 | +8 | +0.6% | 2,400 |
| 2018/11/28 | 1,420 | 1,425 | 1,414 | 1,417 | -12 | -0.8% | 2,900 |
| 2018/11/27 | 1,426 | 1,433 | 1,420 | 1,429 | -8 | -0.6% | 1,900 |
| 2018/11/26 | 1,467 | 1,467 | 1,437 | 1,437 | -7 | -0.5% | 900 |
| 2018/11/22 | 1,443 | 1,444 | 1,432 | 1,444 | +22 | +1.5% | 1,200 |
| 2018/11/21 | 1,412 | 1,422 | 1,409 | 1,422 | -6 | -0.4% | 800 |
| 2018/11/20 | 1,447 | 1,447 | 1,401 | 1,428 | -21 | -1.4% | 3,800 |
| 2018/11/19 | 1,447 | 1,456 | 1,447 | 1,449 | -2 | -0.1% | 1,400 |
| 2018/11/16 | 1,459 | 1,483 | 1,448 | 1,451 | -8 | -0.5% | 2,000 |
| 2018/11/15 | 1,456 | 1,464 | 1,456 | 1,459 | +2 | +0.1% | 600 |
| 2018/11/14 | 1,460 | 1,461 | 1,448 | 1,457 | -3 | -0.2% | 4,200 |
| 2018/11/13 | 1,474 | 1,474 | 1,458 | 1,460 | -15 | -1% | 2,000 |
| 2018/11/12 | 1,508 | 1,514 | 1,474 | 1,475 | -71 | -4.6% | 11,700 |
| 2018/11/09 | 1,522 | 1,547 | 1,522 | 1,546 | +8 | +0.5% | 3,800 |
| 2018/11/08 | 1,523 | 1,549 | 1,523 | 1,538 | +15 | +1% | 1,900 |
| 2018/11/07 | 1,510 | 1,549 | 1,510 | 1,523 | +8 | +0.5% | 1,900 |
| 2018/11/06 | 1,517 | 1,526 | 1,510 | 1,515 | -10 | -0.7% | 1,900 |
| 2018/11/05 | 1,528 | 1,533 | 1,518 | 1,525 | -4 | -0.3% | 2,100 |
| 2018/11/02 | 1,547 | 1,547 | 1,517 | 1,529 | +22 | +1.5% | 2,900 |
| 2018/11/01 | 1,513 | 1,533 | 1,506 | 1,507 | -32 | -2.1% | 4,100 |
| 2018/10/31 | 1,527 | 1,543 | 1,517 | 1,539 | +12 | +0.8% | 2,500 |
| 2018/10/30 | 1,477 | 1,527 | 1,477 | 1,527 | +44 | +3% | 6,700 |
| 2018/10/29 | 1,508 | 1,508 | 1,483 | 1,483 | +5 | +0.3% | 2,700 |
| 2018/10/26 | 1,500 | 1,500 | 1,472 | 1,478 | +11 | +0.7% | 4,300 |
| 2018/10/25 | 1,466 | 1,516 | 1,458 | 1,467 | -24 | -1.6% | 5,900 |
| 2018/10/24 | 1,477 | 1,500 | 1,472 | 1,491 | +3 | +0.2% | 3,000 |
| 2018/10/23 | 1,546 | 1,546 | 1,477 | 1,488 | -18 | -1.2% | 7,900 |
| 2018/10/22 | 1,597 | 1,608 | 1,506 | 1,506 | +19 | +1.3% | 14,200 |
| 2018/10/19 | 1,466 | 1,500 | 1,466 | 1,487 | -4 | -0.3% | 4,900 |
1401～
1450
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
