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 |
---|---|---|---|---|---|---|---|
2018/05/25 | 1,584 | 1,584 | 1,575 | 1,577 | -4 | -0.3% | 1,900 |
2018/05/24 | 1,580 | 1,581 | 1,570 | 1,581 | +2 | +0.1% | 2,600 |
2018/05/23 | 1,580 | 1,584 | 1,572 | 1,579 | +2 | +0.1% | 3,000 |
2018/05/22 | 1,581 | 1,581 | 1,572 | 1,577 | -3 | -0.2% | 2,700 |
2018/05/21 | 1,579 | 1,580 | 1,575 | 1,580 | +1 | +0.1% | 3,600 |
2018/05/18 | 1,575 | 1,585 | 1,575 | 1,579 | +7 | +0.4% | 2,000 |
2018/05/17 | 1,571 | 1,577 | 1,560 | 1,572 | +1 | +0.1% | 7,900 |
2018/05/16 | 1,562 | 1,573 | 1,558 | 1,571 | +12 | +0.8% | 8,000 |
2018/05/15 | 1,560 | 1,562 | 1,545 | 1,559 | +12 | +0.8% | 11,800 |
2018/05/14 | 1,549 | 1,559 | 1,526 | 1,547 | +98 | +6.8% | 24,000 |
2018/05/11 | 1,437 | 1,450 | 1,423 | 1,449 | +13 | +0.9% | 4,600 |
2018/05/10 | 1,435 | 1,437 | 1,419 | 1,436 | +6 | +0.4% | 4,700 |
2018/05/09 | 1,423 | 1,432 | 1,420 | 1,430 | -2 | -0.1% | 3,600 |
2018/05/08 | 1,410 | 1,433 | 1,410 | 1,432 | +28 | +2% | 5,400 |
2018/05/07 | 1,379 | 1,426 | 1,378 | 1,404 | +26 | +1.9% | 6,300 |
2018/05/02 | 1,370 | 1,391 | 1,370 | 1,378 | +8 | +0.6% | 3,400 |
2018/05/01 | 1,368 | 1,370 | 1,362 | 1,370 | +2 | +0.1% | 2,100 |
2018/04/27 | 1,370 | 1,374 | 1,357 | 1,368 | +15 | +1.1% | 2,200 |
2018/04/26 | 1,387 | 1,389 | 1,353 | 1,353 | -21 | -1.5% | 12,700 |
2018/04/25 | 1,384 | 1,389 | 1,363 | 1,374 | -8 | -0.6% | 6,500 |
2018/04/24 | 1,362 | 1,382 | 1,362 | 1,382 | +20 | +1.5% | 2,800 |
2018/04/23 | 1,352 | 1,372 | 1,352 | 1,362 | +13 | +1% | 3,200 |
2018/04/20 | 1,389 | 1,390 | 1,348 | 1,349 | -24 | -1.7% | 4,800 |
2018/04/19 | 1,375 | 1,389 | 1,371 | 1,373 | +14 | +1% | 3,600 |
2018/04/18 | 1,363 | 1,363 | 1,350 | 1,359 | +9 | +0.7% | 7,800 |
2018/04/17 | 1,371 | 1,371 | 1,348 | 1,350 | -5 | -0.4% | 2,100 |
2018/04/16 | 1,362 | 1,362 | 1,347 | 1,355 | -7 | -0.5% | 2,800 |
2018/04/13 | 1,365 | 1,369 | 1,360 | 1,362 | +2 | +0.1% | 9,800 |
2018/04/12 | 1,385 | 1,390 | 1,360 | 1,360 | -24 | -1.7% | 4,000 |
2018/04/11 | 1,389 | 1,400 | 1,384 | 1,384 | -13 | -0.9% | 9,100 |
2018/04/10 | 1,405 | 1,405 | 1,393 | 1,397 | -8 | -0.6% | 4,800 |
2018/04/09 | 1,401 | 1,412 | 1,401 | 1,405 | -9 | -0.6% | 3,300 |
2018/04/06 | 1,411 | 1,426 | 1,411 | 1,414 | -13 | -0.9% | 4,400 |
2018/04/05 | 1,431 | 1,431 | 1,410 | 1,427 | -1 | -0.1% | 2,300 |
2018/04/04 | 1,410 | 1,429 | 1,410 | 1,428 | +21 | +1.5% | 3,500 |
2018/04/03 | 1,404 | 1,429 | 1,399 | 1,407 | -11 | -0.8% | 2,200 |
2018/04/02 | 1,430 | 1,430 | 1,407 | 1,418 | -13 | -0.9% | 4,000 |
2018/03/30 | 1,433 | 1,433 | 1,419 | 1,431 | -2 | -0.1% | 3,100 |
2018/03/29 | 1,424 | 1,435 | 1,421 | 1,433 | +9 | +0.6% | 8,200 |
2018/03/28 | 1,436 | 1,436 | 1,353 | 1,424 | -24 | -1.7% | 6,300 |
2018/03/27 | 1,423 | 1,448 | 1,398 | 1,448 | +52 | +3.7% | 11,500 |
2018/03/26 | 1,388 | 1,396 | 1,358 | 1,396 | +9 | +0.6% | 13,300 |
2018/03/23 | 1,436 | 1,436 | 1,385 | 1,387 | -54 | -3.7% | 14,000 |
2018/03/22 | 1,448 | 1,465 | 1,441 | 1,441 | ±0 | ±0% | 4,300 |
2018/03/20 | 1,451 | 1,461 | 1,428 | 1,441 | -16 | -1.1% | 7,200 |
2018/03/19 | 1,477 | 1,477 | 1,418 | 1,457 | -20 | -1.4% | 10,200 |
2018/03/16 | 1,495 | 1,495 | 1,473 | 1,477 | -13 | -0.9% | 9,100 |
2018/03/15 | 1,497 | 1,497 | 1,485 | 1,490 | -7 | -0.5% | 3,400 |
2018/03/14 | 1,504 | 1,505 | 1,497 | 1,497 | -6 | -0.4% | 2,100 |
2018/03/13 | 1,503 | 1,507 | 1,496 | 1,503 | -2 | -0.1% | 4,100 |
1551~
1600
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