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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/02/03 | 1,275 | 1,278 | 1,259 | 1,271 | -9 | -0.7% | 9,100 |
| 2022/02/02 | 1,264 | 1,280 | 1,254 | 1,280 | +23 | +1.8% | 32,200 |
| 2022/02/01 | 1,263 | 1,284 | 1,253 | 1,257 | -16 | -1.3% | 16,000 |
| 2022/01/31 | 1,240 | 1,273 | 1,234 | 1,273 | +34 | +2.7% | 21,600 |
| 2022/01/28 | 1,240 | 1,246 | 1,222 | 1,239 | +2 | +0.2% | 19,900 |
| 2022/01/27 | 1,267 | 1,267 | 1,228 | 1,237 | -34 | -2.7% | 28,900 |
| 2022/01/26 | 1,267 | 1,271 | 1,252 | 1,271 | +10 | +0.8% | 17,600 |
| 2022/01/25 | 1,270 | 1,277 | 1,250 | 1,261 | -10 | -0.8% | 29,200 |
| 2022/01/24 | 1,249 | 1,272 | 1,246 | 1,271 | +28 | +2.3% | 15,700 |
| 2022/01/21 | 1,225 | 1,243 | 1,220 | 1,243 | +13 | +1.1% | 20,300 |
| 2022/01/20 | 1,220 | 1,241 | 1,210 | 1,230 | +8 | +0.7% | 29,800 |
| 2022/01/19 | 1,250 | 1,264 | 1,221 | 1,222 | -48 | -3.8% | 30,700 |
| 2022/01/18 | 1,254 | 1,270 | 1,249 | 1,270 | +11 | +0.9% | 23,500 |
| 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 |
851～
900
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
