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 |
|---|---|---|---|---|---|---|---|
| 1997/08/26 | 1,150 | 1,150 | 1,125 | 1,130 | -20 | -1.7% | 1,200 |
| 1997/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | +25 | +2.2% | 400 |
| 1997/08/22 | 1,125 | 1,125 | 1,125 | 1,125 | -30 | -2.6% | 3,400 |
| 1997/08/21 | 1,155 | 1,155 | 1,150 | 1,155 | +20 | +1.8% | 1,000 |
| 1997/08/20 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 1,800 |
| 1997/08/19 | 1,175 | 1,175 | 1,150 | 1,150 | -40 | -3.4% | 2,000 |
| 1997/08/18 | 1,155 | 1,190 | 1,155 | 1,190 | -20 | -1.7% | 2,000 |
| 1997/08/15 | 1,175 | 1,210 | 1,155 | 1,210 | +60 | +5.2% | 1,000 |
| 1997/08/14 | 1,135 | 1,150 | 1,135 | 1,150 | +20 | +1.8% | 600 |
| 1997/08/13 | 1,135 | 1,135 | 1,130 | 1,130 | -15 | -1.3% | 2,800 |
| 1997/08/12 | 1,145 | 1,150 | 1,145 | 1,145 | +10 | +0.9% | 2,400 |
| 1997/08/11 | 1,140 | 1,150 | 1,130 | 1,135 | -10 | -0.9% | 1,600 |
| 1997/08/08 | 1,155 | 1,155 | 1,145 | 1,145 | +15 | +1.3% | 1,000 |
| 1997/08/07 | 1,155 | 1,155 | 1,130 | 1,130 | -70 | -5.8% | 2,800 |
| 1997/08/06 | 1,130 | 1,200 | 1,130 | 1,200 | +75 | +6.7% | 2,000 |
| 1997/08/05 | 1,155 | 1,165 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 1997/08/04 | 1,180 | 1,200 | 1,150 | 1,150 | -75 | -6.1% | 2,600 |
| 1997/08/01 | 1,250 | 1,250 | 1,225 | 1,225 | -5 | -0.4% | 1,400 |
| 1997/07/31 | 1,265 | 1,265 | 1,225 | 1,230 | -25 | -2% | 6,200 |
| 1997/07/30 | 1,295 | 1,295 | 1,255 | 1,255 | -65 | -4.9% | 600 |
| 1997/07/29 | 1,320 | 1,320 | 1,320 | 1,320 | -5 | -0.4% | 200 |
| 1997/07/28 | 1,350 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 1,400 |
| 1997/07/25 | 1,275 | 1,325 | 1,255 | 1,325 | +50 | +3.9% | 1,800 |
| 1997/07/24 | 1,250 | 1,275 | 1,250 | 1,275 | +20 | +1.6% | 800 |
| 1997/07/23 | 1,255 | 1,255 | 1,255 | 1,255 | -45 | -3.5% | 1,200 |
| 1997/07/22 | 1,250 | 1,345 | 1,250 | 1,300 | +50 | +4% | 1,400 |
| 1997/07/18 | 1,255 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 2,600 |
| 1997/07/17 | 1,240 | 1,255 | 1,240 | 1,250 | -5 | -0.4% | 1,800 |
| 1997/07/16 | 1,325 | 1,325 | 1,230 | 1,255 | -70 | -5.3% | 4,000 |
| 1997/07/15 | 1,315 | 1,365 | 1,315 | 1,325 | +70 | +5.6% | 3,000 |
| 1997/07/14 | 1,260 | 1,260 | 1,250 | 1,255 | +5 | +0.4% | 2,000 |
| 1997/07/11 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 600 |
| 1997/07/10 | 1,300 | 1,300 | 1,230 | 1,255 | -45 | -3.5% | 2,200 |
| 1997/07/09 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 1,000 |
| 1997/07/08 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 1,000 |
| 1997/07/07 | 1,305 | 1,315 | 1,305 | 1,315 | +15 | +1.2% | 600 |
| 1997/07/04 | 1,345 | 1,345 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 1997/07/03 | 1,350 | 1,350 | 1,300 | 1,300 | -55 | -4.1% | 2,800 |
| 1997/07/02 | 1,370 | 1,370 | 1,355 | 1,355 | +5 | +0.4% | 600 |
| 1997/07/01 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 800 |
| 1997/06/30 | 1,375 | 1,380 | 1,375 | 1,380 | -20 | -1.4% | 1,000 |
| 1997/06/27 | 1,355 | 1,400 | 1,350 | 1,400 | +45 | +3.3% | 3,800 |
| 1997/06/26 | 1,360 | 1,365 | 1,355 | 1,355 | -5 | -0.4% | 3,400 |
| 1997/06/25 | 1,380 | 1,380 | 1,360 | 1,360 | +5 | +0.4% | 400 |
| 1997/06/24 | 1,360 | 1,360 | 1,350 | 1,355 | -25 | -1.8% | 1,800 |
| 1997/06/23 | 1,400 | 1,405 | 1,365 | 1,380 | -60 | -4.2% | 1,000 |
| 1997/06/20 | 1,425 | 1,440 | 1,425 | 1,440 | +40 | +2.9% | 800 |
| 1997/06/19 | 1,400 | 1,400 | 1,360 | 1,400 | +25 | +1.8% | 3,200 |
| 1997/06/18 | 1,420 | 1,420 | 1,375 | 1,375 | - | - | 3,000 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
6551～
6600
件表示中 / 6711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 | 37,100円 | +1.6% | +2.4% | 3.77% | 8.06倍 | 0.74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 |
| ムトー精工 | 184,000円 | +1.5% | -21.9% | 5.08% | 7.91倍 | 0.73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 |
| アルマード | 131,900円 | +20.7% | +2.0% | 4.93% | 17.98倍 | 6.47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 | 151,000円 | +6.6% | +7.4% | 3.31% | 11.40倍 | 0.50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 |
| リプロセル | 13,200円 | +9.7% | - | 0.00% | - | 1.41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
