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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/04/20 | 1,143 | 1,149 | 1,125 | 1,132 | -11 | -1% | 18,200 |
| 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 |
801～
850
件表示中 / 7020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 | 35,100円 | +0.6% | -7.8% | 3.99% | 10.18倍 | 0.66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 |
| ニイタカ | 212,400円 | +5.4% | -11.4% | 3.58% | 11.40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 | 118,500円 | +18.0% | +10.9% | 5.49% | 15.23倍 | 5.86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 | 148,000円 | +6.0% | +8.9% | 3.51% | 11.41倍 | 0.48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 |
| ＵＦＨＤ | 70,000円 | +3.0% | -64.8% | 5.57% | 21.75倍 | 0.69倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
市場注目の銘柄
チャート関連のコラム
