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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 1,119 | 1,143 | 1,119 | 1,143 | +11 | +1% | 9,800 |
| 2022/04/18 | 1,122 | 1,137 | 1,116 | 1,132 | ±0 | ±0% | 11,500 |
| 2022/04/15 | 1,117 | 1,138 | 1,117 | 1,132 | +5 | +0.4% | 11,500 |
| 2022/04/14 | 1,124 | 1,134 | 1,118 | 1,127 | +8 | +0.7% | 15,000 |
| 2022/04/13 | 1,126 | 1,126 | 1,111 | 1,119 | -3 | -0.3% | 16,100 |
| 2022/04/12 | 1,112 | 1,130 | 1,111 | 1,122 | -2 | -0.2% | 16,900 |
| 2022/04/11 | 1,135 | 1,147 | 1,114 | 1,124 | -23 | -2% | 25,600 |
| 2022/04/08 | 1,146 | 1,150 | 1,128 | 1,147 | +7 | +0.6% | 35,500 |
| 2022/04/07 | 1,150 | 1,151 | 1,131 | 1,140 | -23 | -2% | 32,300 |
| 2022/04/06 | 1,180 | 1,180 | 1,161 | 1,163 | -17 | -1.4% | 11,600 |
| 2022/04/05 | 1,167 | 1,181 | 1,150 | 1,180 | +25 | +2.2% | 21,900 |
| 2022/04/04 | 1,168 | 1,168 | 1,148 | 1,155 | -12 | -1% | 16,600 |
| 2022/04/01 | 1,170 | 1,172 | 1,148 | 1,167 | +1 | +0.1% | 15,700 |
| 2022/03/31 | 1,165 | 1,185 | 1,161 | 1,166 | +1 | +0.1% | 19,400 |
| 2022/03/30 | 1,156 | 1,172 | 1,147 | 1,165 | -21 | -1.8% | 19,800 |
| 2022/03/29 | 1,192 | 1,193 | 1,183 | 1,186 | -3 | -0.3% | 19,600 |
| 2022/03/28 | 1,190 | 1,190 | 1,174 | 1,189 | -4 | -0.3% | 22,100 |
| 2022/03/25 | 1,205 | 1,206 | 1,188 | 1,193 | -7 | -0.6% | 14,700 |
| 2022/03/24 | 1,199 | 1,202 | 1,190 | 1,200 | -5 | -0.4% | 10,900 |
| 2022/03/23 | 1,188 | 1,210 | 1,184 | 1,205 | +17 | +1.4% | 38,800 |
| 2022/03/22 | 1,190 | 1,195 | 1,180 | 1,188 | +4 | +0.3% | 22,100 |
| 2022/03/18 | 1,185 | 1,191 | 1,184 | 1,184 | -1 | -0.1% | 11,900 |
| 2022/03/17 | 1,192 | 1,193 | 1,173 | 1,185 | -3 | -0.3% | 22,600 |
| 2022/03/16 | 1,178 | 1,189 | 1,176 | 1,188 | ±0 | ±0% | 14,300 |
| 2022/03/15 | 1,170 | 1,190 | 1,164 | 1,188 | +21 | +1.8% | 21,500 |
| 2022/03/14 | 1,132 | 1,172 | 1,132 | 1,167 | +24 | +2.1% | 23,500 |
| 2022/03/11 | 1,130 | 1,147 | 1,130 | 1,143 | +5 | +0.4% | 17,800 |
| 2022/03/10 | 1,113 | 1,138 | 1,113 | 1,138 | +31 | +2.8% | 27,200 |
| 2022/03/09 | 1,106 | 1,125 | 1,105 | 1,107 | -1 | -0.1% | 16,900 |
| 2022/03/08 | 1,116 | 1,128 | 1,101 | 1,108 | -23 | -2% | 37,200 |
| 2022/03/07 | 1,133 | 1,142 | 1,117 | 1,131 | -17 | -1.5% | 38,500 |
| 2022/03/04 | 1,155 | 1,169 | 1,148 | 1,148 | -7 | -0.6% | 25,100 |
| 2022/03/03 | 1,153 | 1,170 | 1,153 | 1,155 | +10 | +0.9% | 17,800 |
| 2022/03/02 | 1,152 | 1,159 | 1,141 | 1,145 | -25 | -2.1% | 24,500 |
| 2022/03/01 | 1,180 | 1,194 | 1,169 | 1,170 | -12 | -1% | 20,100 |
| 2022/02/28 | 1,153 | 1,182 | 1,153 | 1,182 | +32 | +2.8% | 21,000 |
| 2022/02/25 | 1,118 | 1,162 | 1,118 | 1,150 | +14 | +1.2% | 53,900 |
| 2022/02/24 | 1,168 | 1,172 | 1,136 | 1,136 | -49 | -4.1% | 65,500 |
| 2022/02/22 | 1,201 | 1,206 | 1,185 | 1,185 | -29 | -2.4% | 36,900 |
| 2022/02/21 | 1,219 | 1,224 | 1,208 | 1,214 | -10 | -0.8% | 23,300 |
| 2022/02/18 | 1,212 | 1,224 | 1,208 | 1,224 | -8 | -0.6% | 19,200 |
| 2022/02/17 | 1,215 | 1,235 | 1,214 | 1,232 | +17 | +1.4% | 34,000 |
| 2022/02/16 | 1,217 | 1,219 | 1,207 | 1,215 | +6 | +0.5% | 18,400 |
| 2022/02/15 | 1,233 | 1,239 | 1,200 | 1,209 | -26 | -2.1% | 34,900 |
| 2022/02/14 | 1,208 | 1,236 | 1,190 | 1,235 | -50 | -3.9% | 99,100 |
| 2022/02/10 | 1,288 | 1,288 | 1,271 | 1,285 | -2 | -0.2% | 11,500 |
| 2022/02/09 | 1,279 | 1,287 | 1,270 | 1,287 | +11 | +0.9% | 16,700 |
| 2022/02/08 | 1,276 | 1,278 | 1,267 | 1,276 | +6 | +0.5% | 9,000 |
| 2022/02/07 | 1,273 | 1,275 | 1,259 | 1,270 | +2 | +0.2% | 15,100 |
| 2022/02/04 | 1,285 | 1,285 | 1,259 | 1,268 | -3 | -0.2% | 21,000 |
601～
650
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 | 34,600円 | +1.6% | +2.4% | 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 | 24,100円 | +10.0% | +110.8% | 2.49% | 16.13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 | 164,200円 | +1.5% | -21.9% | 5.69% | 7.04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 | 55,500円 | +3.8% | +48.0% | 3.24% | 12.41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
