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 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 1,123 | 1,141 | 1,123 | 1,134 | +11 | +1% | 14,600 |
| 2022/07/04 | 1,119 | 1,125 | 1,109 | 1,123 | +14 | +1.3% | 4,400 |
| 2022/07/01 | 1,115 | 1,119 | 1,103 | 1,109 | -2 | -0.2% | 12,000 |
| 2022/06/30 | 1,111 | 1,123 | 1,110 | 1,111 | +21 | +1.9% | 12,900 |
| 2022/06/29 | 1,137 | 1,139 | 1,090 | 1,090 | -49 | -4.3% | 14,400 |
| 2022/06/28 | 1,143 | 1,149 | 1,135 | 1,139 | +4 | +0.4% | 13,300 |
| 2022/06/27 | 1,151 | 1,151 | 1,133 | 1,135 | -13 | -1.1% | 14,300 |
| 2022/06/24 | 1,143 | 1,148 | 1,135 | 1,148 | +7 | +0.6% | 5,100 |
| 2022/06/23 | 1,123 | 1,142 | 1,116 | 1,141 | +18 | +1.6% | 12,500 |
| 2022/06/22 | 1,134 | 1,134 | 1,113 | 1,123 | -6 | -0.5% | 6,900 |
| 2022/06/21 | 1,116 | 1,129 | 1,110 | 1,129 | +16 | +1.4% | 9,800 |
| 2022/06/20 | 1,122 | 1,127 | 1,108 | 1,113 | -21 | -1.9% | 10,800 |
| 2022/06/17 | 1,133 | 1,134 | 1,115 | 1,134 | -8 | -0.7% | 10,500 |
| 2022/06/16 | 1,149 | 1,156 | 1,130 | 1,142 | -6 | -0.5% | 10,100 |
| 2022/06/15 | 1,150 | 1,152 | 1,132 | 1,148 | -2 | -0.2% | 12,700 |
| 2022/06/14 | 1,158 | 1,158 | 1,137 | 1,150 | -5 | -0.4% | 6,800 |
| 2022/06/13 | 1,168 | 1,168 | 1,151 | 1,155 | -13 | -1.1% | 9,500 |
| 2022/06/10 | 1,171 | 1,186 | 1,163 | 1,168 | -16 | -1.4% | 15,000 |
| 2022/06/09 | 1,178 | 1,195 | 1,169 | 1,184 | +10 | +0.9% | 25,900 |
| 2022/06/08 | 1,172 | 1,175 | 1,161 | 1,174 | +10 | +0.9% | 10,700 |
| 2022/06/07 | 1,161 | 1,174 | 1,161 | 1,164 | -14 | -1.2% | 8,700 |
| 2022/06/06 | 1,173 | 1,180 | 1,152 | 1,178 | ±0 | ±0% | 4,100 |
| 2022/06/03 | 1,168 | 1,180 | 1,165 | 1,178 | -3 | -0.3% | 15,200 |
| 2022/06/02 | 1,179 | 1,181 | 1,157 | 1,181 | +1 | +0.1% | 9,200 |
| 2022/06/01 | 1,151 | 1,182 | 1,151 | 1,180 | +19 | +1.6% | 14,100 |
| 2022/05/31 | 1,152 | 1,161 | 1,149 | 1,161 | +25 | +2.2% | 13,300 |
| 2022/05/30 | 1,155 | 1,175 | 1,136 | 1,136 | -19 | -1.6% | 29,900 |
| 2022/05/27 | 1,155 | 1,159 | 1,142 | 1,155 | ±0 | ±0% | 6,000 |
| 2022/05/26 | 1,161 | 1,164 | 1,151 | 1,155 | +5 | +0.4% | 5,600 |
| 2022/05/25 | 1,142 | 1,151 | 1,140 | 1,150 | ±0 | ±0% | 6,500 |
| 2022/05/24 | 1,157 | 1,168 | 1,150 | 1,150 | -27 | -2.3% | 9,900 |
| 2022/05/23 | 1,154 | 1,178 | 1,154 | 1,177 | +23 | +2% | 16,800 |
| 2022/05/20 | 1,158 | 1,159 | 1,145 | 1,154 | -5 | -0.4% | 9,500 |
| 2022/05/19 | 1,135 | 1,163 | 1,135 | 1,159 | +10 | +0.9% | 10,300 |
| 2022/05/18 | 1,148 | 1,154 | 1,138 | 1,149 | +7 | +0.6% | 9,100 |
| 2022/05/17 | 1,130 | 1,142 | 1,124 | 1,142 | +16 | +1.4% | 6,700 |
| 2022/05/16 | 1,142 | 1,149 | 1,123 | 1,126 | -9 | -0.8% | 14,500 |
| 2022/05/13 | 1,098 | 1,138 | 1,098 | 1,135 | +34 | +3.1% | 17,000 |
| 2022/05/12 | 1,123 | 1,123 | 1,095 | 1,101 | -29 | -2.6% | 22,900 |
| 2022/05/11 | 1,112 | 1,134 | 1,108 | 1,130 | +18 | +1.6% | 9,800 |
| 2022/05/10 | 1,112 | 1,122 | 1,102 | 1,112 | -22 | -1.9% | 11,500 |
| 2022/05/09 | 1,123 | 1,141 | 1,118 | 1,134 | +2 | +0.2% | 14,100 |
| 2022/05/06 | 1,100 | 1,132 | 1,100 | 1,132 | +26 | +2.4% | 24,100 |
| 2022/05/02 | 1,106 | 1,114 | 1,102 | 1,106 | +4 | +0.4% | 12,600 |
| 2022/04/28 | 1,113 | 1,117 | 1,092 | 1,102 | -6 | -0.5% | 31,700 |
| 2022/04/27 | 1,091 | 1,151 | 1,078 | 1,108 | +10 | +0.9% | 108,900 |
| 2022/04/26 | 1,100 | 1,108 | 1,092 | 1,098 | +1 | +0.1% | 21,800 |
| 2022/04/25 | 1,109 | 1,109 | 1,093 | 1,097 | -12 | -1.1% | 23,500 |
| 2022/04/22 | 1,112 | 1,118 | 1,102 | 1,109 | -8 | -0.7% | 30,700 |
| 2022/04/21 | 1,130 | 1,130 | 1,110 | 1,117 | -15 | -1.3% | 27,600 |
551～
600
件表示中 / 6804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 | 34,600円 | - | - | 4.05% | 7.52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 | 24,000円 | - | - | 2.50% | 16.06倍 | 0.61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 | 164,800円 | - | - | 5.67% | 7.07倍 | 0.65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 | - | - | 3.25% | 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 |
| リプロセル | 12,500円 | - | - | 0.00% | - | 1.42倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
市場注目の銘柄
チャート関連のコラム
