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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,172 | 1,197 | 1,172 | 1,189 | +14 | +1.2% | 9,200 |
| 2021/07/19 | 1,200 | 1,200 | 1,175 | 1,175 | -24 | -2% | 9,300 |
| 2021/07/16 | 1,202 | 1,208 | 1,198 | 1,199 | -5 | -0.4% | 3,300 |
| 2021/07/15 | 1,205 | 1,206 | 1,201 | 1,204 | +3 | +0.2% | 2,000 |
| 2021/07/14 | 1,204 | 1,208 | 1,197 | 1,201 | -3 | -0.2% | 7,100 |
| 2021/07/13 | 1,187 | 1,205 | 1,187 | 1,204 | +17 | +1.4% | 11,800 |
| 2021/07/12 | 1,186 | 1,190 | 1,183 | 1,187 | +7 | +0.6% | 4,000 |
| 2021/07/09 | 1,179 | 1,184 | 1,171 | 1,180 | -1 | -0.1% | 12,900 |
| 2021/07/08 | 1,192 | 1,192 | 1,181 | 1,181 | -11 | -0.9% | 7,400 |
| 2021/07/07 | 1,185 | 1,192 | 1,182 | 1,192 | +1 | +0.1% | 7,100 |
| 2021/07/06 | 1,188 | 1,193 | 1,186 | 1,191 | +3 | +0.3% | 4,400 |
| 2021/07/05 | 1,183 | 1,193 | 1,183 | 1,188 | +13 | +1.1% | 7,800 |
| 2021/07/02 | 1,177 | 1,179 | 1,172 | 1,175 | +4 | +0.3% | 6,400 |
| 2021/07/01 | 1,175 | 1,176 | 1,169 | 1,171 | -3 | -0.3% | 7,400 |
| 2021/06/30 | 1,172 | 1,180 | 1,172 | 1,174 | +3 | +0.3% | 6,000 |
| 2021/06/29 | 1,172 | 1,174 | 1,167 | 1,171 | ±0 | ±0% | 6,500 |
| 2021/06/28 | 1,168 | 1,171 | 1,162 | 1,171 | +13 | +1.1% | 12,500 |
| 2021/06/25 | 1,152 | 1,161 | 1,150 | 1,158 | +9 | +0.8% | 20,800 |
| 2021/06/24 | 1,164 | 1,164 | 1,149 | 1,149 | -15 | -1.3% | 71,600 |
| 2021/06/23 | 1,177 | 1,177 | 1,162 | 1,164 | -13 | -1.1% | 15,900 |
| 2021/06/22 | 1,172 | 1,177 | 1,171 | 1,177 | +8 | +0.7% | 4,300 |
| 2021/06/21 | 1,172 | 1,173 | 1,163 | 1,169 | -4 | -0.3% | 12,600 |
| 2021/06/18 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 7,000 |
| 2021/06/17 | 1,180 | 1,182 | 1,171 | 1,180 | ±0 | ±0% | 20,400 |
| 2021/06/16 | 1,179 | 1,185 | 1,178 | 1,180 | +1 | +0.1% | 13,700 |
| 2021/06/15 | 1,180 | 1,182 | 1,176 | 1,179 | +2 | +0.2% | 11,900 |
| 2021/06/14 | 1,195 | 1,195 | 1,177 | 1,177 | -18 | -1.5% | 34,800 |
| 2021/06/11 | 1,213 | 1,225 | 1,191 | 1,195 | -18 | -1.5% | 36,100 |
| 2021/06/10 | 1,212 | 1,225 | 1,212 | 1,213 | +1 | +0.1% | 4,100 |
| 2021/06/09 | 1,223 | 1,231 | 1,212 | 1,212 | -1 | -0.1% | 7,300 |
| 2021/06/08 | 1,219 | 1,229 | 1,209 | 1,213 | +3 | +0.2% | 13,100 |
| 2021/06/07 | 1,205 | 1,230 | 1,202 | 1,210 | +5 | +0.4% | 13,200 |
| 2021/06/04 | 1,203 | 1,208 | 1,200 | 1,205 | +2 | +0.2% | 3,800 |
| 2021/06/03 | 1,203 | 1,205 | 1,199 | 1,203 | ±0 | ±0% | 2,900 |
| 2021/06/02 | 1,204 | 1,210 | 1,200 | 1,203 | ±0 | ±0% | 2,100 |
| 2021/06/01 | 1,202 | 1,206 | 1,200 | 1,203 | +1 | +0.1% | 2,300 |
| 2021/05/31 | 1,200 | 1,209 | 1,192 | 1,202 | +2 | +0.2% | 7,300 |
| 2021/05/28 | 1,190 | 1,200 | 1,182 | 1,200 | +15 | +1.3% | 9,800 |
| 2021/05/27 | 1,190 | 1,192 | 1,185 | 1,185 | -5 | -0.4% | 3,300 |
| 2021/05/26 | 1,181 | 1,196 | 1,181 | 1,190 | +5 | +0.4% | 6,900 |
| 2021/05/25 | 1,200 | 1,201 | 1,185 | 1,185 | -14 | -1.2% | 11,800 |
| 2021/05/24 | 1,195 | 1,200 | 1,193 | 1,199 | +9 | +0.8% | 10,300 |
| 2021/05/21 | 1,188 | 1,193 | 1,180 | 1,190 | +12 | +1% | 14,500 |
| 2021/05/20 | 1,180 | 1,186 | 1,175 | 1,178 | +7 | +0.6% | 36,400 |
| 2021/05/19 | 1,252 | 1,255 | 1,169 | 1,171 | -81 | -6.5% | 131,000 |
| 2021/05/18 | 1,247 | 1,263 | 1,247 | 1,252 | +7 | +0.6% | 4,400 |
| 2021/05/17 | 1,282 | 1,282 | 1,245 | 1,245 | -7 | -0.6% | 12,600 |
| 2021/05/14 | 1,255 | 1,285 | 1,247 | 1,252 | +7 | +0.6% | 8,200 |
| 2021/05/13 | 1,258 | 1,285 | 1,245 | 1,245 | -15 | -1.2% | 8,300 |
| 2021/05/12 | 1,285 | 1,285 | 1,243 | 1,260 | -12 | -0.9% | 19,700 |
1001～
1050
件表示中 / 7021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 | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23倍 | 0.67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 |
| 児玉化 | 83,700円 | +373.4% | +570.1% | 0.00% | 0.65倍 | 3.22倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ニイタカ | 213,000円 | +5.4% | -11.4% | 3.57% | 11.43倍 | 0.85倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| アルマード | 118,800円 | +18.0% | +10.9% | 5.47% | 15.27倍 | 5.87倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ナトコ | 148,900円 | +6.0% | +8.9% | 3.49% | 11.48倍 | 0.48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
