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 |
---|---|---|---|---|---|---|---|
2018/10/18 | 1,475 | 1,491 | 1,474 | 1,491 | +13 | +0.9% | 4,100 |
2018/10/17 | 1,475 | 1,484 | 1,475 | 1,478 | +20 | +1.4% | 3,000 |
2018/10/16 | 1,455 | 1,473 | 1,453 | 1,458 | +3 | +0.2% | 6,500 |
2018/10/15 | 1,464 | 1,469 | 1,455 | 1,455 | -11 | -0.8% | 4,600 |
2018/10/12 | 1,474 | 1,475 | 1,460 | 1,466 | -6 | -0.4% | 5,200 |
2018/10/11 | 1,485 | 1,493 | 1,472 | 1,472 | -31 | -2.1% | 5,700 |
2018/10/10 | 1,524 | 1,540 | 1,503 | 1,503 | -24 | -1.6% | 2,200 |
2018/10/09 | 1,555 | 1,555 | 1,527 | 1,527 | -34 | -2.2% | 800 |
2018/10/05 | 1,570 | 1,570 | 1,553 | 1,561 | -5 | -0.3% | 2,300 |
2018/10/04 | 1,563 | 1,569 | 1,560 | 1,566 | +3 | +0.2% | 1,600 |
2018/10/03 | 1,562 | 1,573 | 1,562 | 1,563 | -9 | -0.6% | 1,000 |
2018/10/02 | 1,584 | 1,584 | 1,570 | 1,572 | +25 | +1.6% | 1,600 |
2018/10/01 | 1,542 | 1,566 | 1,542 | 1,547 | -22 | -1.4% | 2,000 |
2018/09/28 | 1,591 | 1,591 | 1,565 | 1,569 | +12 | +0.8% | 2,200 |
2018/09/27 | 1,593 | 1,593 | 1,557 | 1,557 | -36 | -2.3% | 4,500 |
2018/09/26 | 1,590 | 1,594 | 1,572 | 1,593 | +3 | +0.2% | 5,100 |
2018/09/25 | 1,573 | 1,590 | 1,548 | 1,590 | +15 | +1% | 9,500 |
2018/09/21 | 1,574 | 1,575 | 1,554 | 1,575 | +21 | +1.4% | 2,900 |
2018/09/20 | 1,579 | 1,579 | 1,554 | 1,554 | -24 | -1.5% | 2,500 |
2018/09/19 | 1,560 | 1,578 | 1,552 | 1,578 | +51 | +3.3% | 4,400 |
2018/09/18 | 1,524 | 1,554 | 1,521 | 1,527 | +3 | +0.2% | 3,500 |
2018/09/14 | 1,510 | 1,524 | 1,482 | 1,524 | +24 | +1.6% | 5,700 |
2018/09/13 | 1,500 | 1,501 | 1,496 | 1,500 | +10 | +0.7% | 1,800 |
2018/09/12 | 1,496 | 1,496 | 1,472 | 1,490 | -2 | -0.1% | 2,600 |
2018/09/11 | 1,500 | 1,503 | 1,488 | 1,492 | -4 | -0.3% | 2,500 |
2018/09/10 | 1,472 | 1,507 | 1,472 | 1,496 | +24 | +1.6% | 1,500 |
2018/09/07 | 1,481 | 1,483 | 1,471 | 1,472 | -9 | -0.6% | 3,100 |
2018/09/06 | 1,498 | 1,500 | 1,481 | 1,481 | -18 | -1.2% | 2,000 |
2018/09/05 | 1,501 | 1,501 | 1,499 | 1,499 | -5 | -0.3% | 3,400 |
2018/09/04 | 1,520 | 1,520 | 1,503 | 1,504 | -18 | -1.2% | 2,200 |
2018/09/03 | 1,549 | 1,549 | 1,522 | 1,522 | -15 | -1% | 1,200 |
2018/08/31 | 1,542 | 1,542 | 1,535 | 1,537 | -13 | -0.8% | 1,600 |
2018/08/30 | 1,570 | 1,570 | 1,547 | 1,550 | -17 | -1.1% | 3,400 |
2018/08/29 | 1,567 | 1,574 | 1,546 | 1,567 | -7 | -0.4% | 3,200 |
2018/08/28 | 1,570 | 1,575 | 1,570 | 1,574 | +4 | +0.3% | 2,100 |
2018/08/27 | 1,569 | 1,570 | 1,552 | 1,570 | +20 | +1.3% | 3,600 |
2018/08/24 | 1,554 | 1,554 | 1,550 | 1,550 | +4 | +0.3% | 300 |
2018/08/23 | 1,534 | 1,546 | 1,534 | 1,546 | -15 | -1% | 1,500 |
2018/08/22 | 1,550 | 1,565 | 1,543 | 1,561 | +26 | +1.7% | 4,100 |
2018/08/21 | 1,550 | 1,551 | 1,533 | 1,535 | -15 | -1% | 1,300 |
2018/08/20 | 1,555 | 1,555 | 1,545 | 1,550 | -5 | -0.3% | 1,400 |
2018/08/17 | 1,537 | 1,555 | 1,537 | 1,555 | +18 | +1.2% | 1,500 |
2018/08/16 | 1,521 | 1,541 | 1,521 | 1,537 | -24 | -1.5% | 1,400 |
2018/08/15 | 1,560 | 1,574 | 1,560 | 1,561 | +5 | +0.3% | 3,800 |
2018/08/14 | 1,534 | 1,556 | 1,534 | 1,556 | +23 | +1.5% | 3,700 |
2018/08/13 | 1,537 | 1,539 | 1,507 | 1,533 | +39 | +2.6% | 6,100 |
2018/08/10 | 1,501 | 1,502 | 1,471 | 1,494 | -7 | -0.5% | 5,800 |
2018/08/09 | 1,505 | 1,510 | 1,500 | 1,501 | -3 | -0.2% | 2,600 |
2018/08/08 | 1,501 | 1,512 | 1,501 | 1,504 | -4 | -0.3% | 2,400 |
2018/08/07 | 1,513 | 1,527 | 1,507 | 1,508 | -5 | -0.3% | 1,600 |
1451~
1500
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