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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,306 | 1,306 | 1,255 | 1,259 | -47 | -3.6% | 40,600 |
| 2022/01/14 | 1,305 | 1,311 | 1,280 | 1,306 | +1 | +0.1% | 39,200 |
| 2022/01/13 | 1,295 | 1,312 | 1,282 | 1,305 | +17 | +1.3% | 56,400 |
| 2022/01/12 | 1,265 | 1,290 | 1,265 | 1,288 | +28 | +2.2% | 38,500 |
| 2022/01/11 | 1,258 | 1,274 | 1,248 | 1,260 | +3 | +0.2% | 30,500 |
| 2022/01/07 | 1,248 | 1,283 | 1,240 | 1,257 | +7 | +0.6% | 57,200 |
| 2022/01/06 | 1,261 | 1,261 | 1,239 | 1,250 | -11 | -0.9% | 22,800 |
| 2022/01/05 | 1,262 | 1,268 | 1,253 | 1,261 | -2 | -0.2% | 22,800 |
| 2022/01/04 | 1,251 | 1,265 | 1,238 | 1,263 | +20 | +1.6% | 31,300 |
| 2021/12/30 | 1,242 | 1,249 | 1,232 | 1,243 | +1 | +0.1% | 12,000 |
| 2021/12/29 | 1,233 | 1,247 | 1,232 | 1,242 | +18 | +1.5% | 25,000 |
| 2021/12/28 | 1,219 | 1,229 | 1,216 | 1,224 | +5 | +0.4% | 29,500 |
| 2021/12/27 | 1,226 | 1,226 | 1,215 | 1,219 | -10 | -0.8% | 33,400 |
| 2021/12/24 | 1,226 | 1,231 | 1,221 | 1,229 | +3 | +0.2% | 12,500 |
| 2021/12/23 | 1,230 | 1,230 | 1,219 | 1,226 | +2 | +0.2% | 17,700 |
| 2021/12/22 | 1,224 | 1,236 | 1,223 | 1,224 | -7 | -0.6% | 20,000 |
| 2021/12/21 | 1,233 | 1,238 | 1,214 | 1,231 | +14 | +1.2% | 23,900 |
| 2021/12/20 | 1,260 | 1,260 | 1,212 | 1,217 | -49 | -3.9% | 54,700 |
| 2021/12/17 | 1,252 | 1,270 | 1,250 | 1,266 | +14 | +1.1% | 40,700 |
| 2021/12/16 | 1,254 | 1,270 | 1,244 | 1,252 | +7 | +0.6% | 25,600 |
| 2021/12/15 | 1,242 | 1,259 | 1,235 | 1,245 | +3 | +0.2% | 19,000 |
| 2021/12/14 | 1,260 | 1,260 | 1,234 | 1,242 | -11 | -0.9% | 16,500 |
| 2021/12/13 | 1,270 | 1,276 | 1,248 | 1,253 | -10 | -0.8% | 23,500 |
| 2021/12/10 | 1,273 | 1,275 | 1,256 | 1,263 | -17 | -1.3% | 20,700 |
| 2021/12/09 | 1,289 | 1,290 | 1,260 | 1,280 | +7 | +0.5% | 29,100 |
| 2021/12/08 | 1,260 | 1,289 | 1,249 | 1,273 | +24 | +1.9% | 56,000 |
| 2021/12/07 | 1,240 | 1,251 | 1,237 | 1,249 | +9 | +0.7% | 20,700 |
| 2021/12/06 | 1,242 | 1,255 | 1,234 | 1,240 | ±0 | ±0% | 21,100 |
| 2021/12/03 | 1,210 | 1,243 | 1,210 | 1,240 | +30 | +2.5% | 39,200 |
| 2021/12/02 | 1,218 | 1,239 | 1,210 | 1,210 | -4 | -0.3% | 34,200 |
| 2021/12/01 | 1,194 | 1,224 | 1,180 | 1,214 | +20 | +1.7% | 87,900 |
| 2021/11/30 | 1,230 | 1,236 | 1,191 | 1,194 | -22 | -1.8% | 56,600 |
| 2021/11/29 | 1,225 | 1,269 | 1,216 | 1,216 | -16 | -1.3% | 82,700 |
| 2021/11/26 | 1,253 | 1,255 | 1,224 | 1,232 | -24 | -1.9% | 44,000 |
| 2021/11/25 | 1,257 | 1,278 | 1,254 | 1,256 | ±0 | ±0% | 20,100 |
| 2021/11/24 | 1,252 | 1,258 | 1,247 | 1,256 | +3 | +0.2% | 13,600 |
| 2021/11/22 | 1,244 | 1,258 | 1,230 | 1,253 | +26 | +2.1% | 39,000 |
| 2021/11/19 | 1,216 | 1,230 | 1,211 | 1,227 | +7 | +0.6% | 28,800 |
| 2021/11/18 | 1,222 | 1,226 | 1,212 | 1,220 | +5 | +0.4% | 15,700 |
| 2021/11/17 | 1,224 | 1,229 | 1,215 | 1,215 | -10 | -0.8% | 19,900 |
| 2021/11/16 | 1,244 | 1,250 | 1,225 | 1,225 | -17 | -1.4% | 21,600 |
| 2021/11/15 | 1,237 | 1,254 | 1,232 | 1,242 | +5 | +0.4% | 32,100 |
| 2021/11/12 | 1,229 | 1,243 | 1,227 | 1,237 | +15 | +1.2% | 16,100 |
| 2021/11/11 | 1,230 | 1,233 | 1,215 | 1,222 | -8 | -0.7% | 19,700 |
| 2021/11/10 | 1,211 | 1,230 | 1,211 | 1,230 | +18 | +1.5% | 28,000 |
| 2021/11/09 | 1,219 | 1,232 | 1,212 | 1,212 | -7 | -0.6% | 33,200 |
| 2021/11/08 | 1,232 | 1,232 | 1,219 | 1,219 | -6 | -0.5% | 18,400 |
| 2021/11/05 | 1,240 | 1,244 | 1,225 | 1,225 | -25 | -2% | 16,700 |
| 2021/11/04 | 1,240 | 1,250 | 1,229 | 1,250 | +15 | +1.2% | 30,700 |
| 2021/11/02 | 1,242 | 1,259 | 1,234 | 1,235 | -11 | -0.9% | 20,100 |
701～
750
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
