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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,194 | 1,194 | 1,181 | 1,187 | -1 | -0.1% | 11,700 |
| 2022/08/25 | 1,193 | 1,193 | 1,172 | 1,188 | +4 | +0.3% | 29,600 |
| 2022/08/24 | 1,169 | 1,191 | 1,169 | 1,184 | +30 | +2.6% | 54,700 |
| 2022/08/23 | 1,155 | 1,160 | 1,148 | 1,154 | -2 | -0.2% | 6,900 |
| 2022/08/22 | 1,154 | 1,159 | 1,150 | 1,156 | -4 | -0.3% | 7,400 |
| 2022/08/19 | 1,148 | 1,166 | 1,148 | 1,160 | +14 | +1.2% | 14,800 |
| 2022/08/18 | 1,150 | 1,151 | 1,145 | 1,146 | -8 | -0.7% | 4,700 |
| 2022/08/17 | 1,151 | 1,156 | 1,145 | 1,154 | +4 | +0.3% | 10,500 |
| 2022/08/16 | 1,146 | 1,156 | 1,146 | 1,150 | -2 | -0.2% | 5,500 |
| 2022/08/15 | 1,150 | 1,154 | 1,146 | 1,152 | +4 | +0.3% | 7,400 |
| 2022/08/12 | 1,160 | 1,161 | 1,141 | 1,148 | -5 | -0.4% | 20,200 |
| 2022/08/10 | 1,154 | 1,183 | 1,142 | 1,153 | +14 | +1.2% | 43,900 |
| 2022/08/09 | 1,129 | 1,144 | 1,120 | 1,139 | +12 | +1.1% | 15,600 |
| 2022/08/08 | 1,133 | 1,133 | 1,121 | 1,127 | -3 | -0.3% | 10,200 |
| 2022/08/05 | 1,130 | 1,133 | 1,124 | 1,130 | -4 | -0.4% | 5,700 |
| 2022/08/04 | 1,126 | 1,134 | 1,123 | 1,134 | +11 | +1% | 4,100 |
| 2022/08/03 | 1,132 | 1,132 | 1,119 | 1,123 | +1 | +0.1% | 11,600 |
| 2022/08/02 | 1,119 | 1,125 | 1,119 | 1,122 | -6 | -0.5% | 4,000 |
| 2022/08/01 | 1,122 | 1,133 | 1,121 | 1,128 | +5 | +0.4% | 9,300 |
| 2022/07/29 | 1,121 | 1,139 | 1,121 | 1,123 | -26 | -2.3% | 17,400 |
| 2022/07/28 | 1,119 | 1,149 | 1,118 | 1,149 | +24 | +2.1% | 19,100 |
| 2022/07/27 | 1,125 | 1,133 | 1,121 | 1,125 | -17 | -1.5% | 11,400 |
| 2022/07/26 | 1,137 | 1,143 | 1,130 | 1,142 | +10 | +0.9% | 8,100 |
| 2022/07/25 | 1,135 | 1,137 | 1,129 | 1,132 | -1 | -0.1% | 6,900 |
| 2022/07/22 | 1,127 | 1,134 | 1,126 | 1,133 | +6 | +0.5% | 11,800 |
| 2022/07/21 | 1,105 | 1,127 | 1,105 | 1,127 | +22 | +2% | 10,300 |
| 2022/07/20 | 1,100 | 1,110 | 1,100 | 1,105 | +10 | +0.9% | 14,100 |
| 2022/07/19 | 1,100 | 1,103 | 1,091 | 1,095 | -6 | -0.5% | 31,200 |
| 2022/07/15 | 1,104 | 1,109 | 1,100 | 1,101 | -4 | -0.4% | 8,900 |
| 2022/07/14 | 1,107 | 1,107 | 1,103 | 1,105 | +3 | +0.3% | 2,500 |
| 2022/07/13 | 1,105 | 1,111 | 1,100 | 1,102 | -2 | -0.2% | 8,400 |
| 2022/07/12 | 1,117 | 1,117 | 1,100 | 1,104 | -10 | -0.9% | 14,600 |
| 2022/07/11 | 1,112 | 1,117 | 1,108 | 1,114 | +6 | +0.5% | 11,400 |
| 2022/07/08 | 1,113 | 1,123 | 1,107 | 1,108 | -8 | -0.7% | 19,900 |
| 2022/07/07 | 1,125 | 1,134 | 1,113 | 1,116 | -12 | -1.1% | 12,200 |
| 2022/07/06 | 1,134 | 1,135 | 1,123 | 1,128 | -6 | -0.5% | 6,200 |
| 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 |
551～
600
件表示中 / 6840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 | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69倍 | 0.69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 |
| 東邦化 | 63,500円 | +3.8% | +93.8% | 2.83% | 11.13倍 | 0.66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 |
| ムトー精工 | 168,900円 | +2.6% | -5.5% | 5.54% | 7.19倍 | 0.67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 |
| ニイタカ | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42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 | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96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 |
市場注目の銘柄
チャート関連のコラム
