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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,920 | 1,958 | 1,906 | 1,945 | +37 | +1.9% | 48,400 |
| 2023/12/05 | 1,900 | 1,918 | 1,893 | 1,908 | +8 | +0.4% | 17,300 |
| 2023/12/04 | 1,930 | 1,932 | 1,890 | 1,900 | -15 | -0.8% | 24,800 |
| 2023/12/01 | 1,905 | 1,941 | 1,888 | 1,915 | +38 | +2% | 31,700 |
| 2023/11/30 | 1,861 | 1,891 | 1,840 | 1,877 | -1 | -0.1% | 29,600 |
| 2023/11/29 | 1,890 | 1,910 | 1,878 | 1,878 | -14 | -0.7% | 24,200 |
| 2023/11/28 | 1,915 | 1,915 | 1,870 | 1,892 | -30 | -1.6% | 80,600 |
| 2023/11/27 | 1,966 | 1,973 | 1,916 | 1,922 | +13 | +0.7% | 67,800 |
| 2023/11/24 | 1,850 | 1,909 | 1,849 | 1,909 | +93 | +5.1% | 65,500 |
| 2023/11/22 | 1,803 | 1,828 | 1,800 | 1,816 | +29 | +1.6% | 22,300 |
| 2023/11/21 | 1,800 | 1,810 | 1,780 | 1,787 | +3 | +0.2% | 25,900 |
| 2023/11/20 | 1,744 | 1,797 | 1,743 | 1,784 | +38 | +2.2% | 33,400 |
| 2023/11/17 | 1,709 | 1,759 | 1,709 | 1,746 | +24 | +1.4% | 39,700 |
| 2023/11/16 | 1,736 | 1,744 | 1,703 | 1,722 | -13 | -0.7% | 28,900 |
| 2023/11/15 | 1,668 | 1,735 | 1,661 | 1,735 | +70 | +4.2% | 52,100 |
| 2023/11/14 | 1,625 | 1,698 | 1,610 | 1,665 | +71 | +4.5% | 98,800 |
| 2023/11/13 | 1,604 | 1,685 | 1,587 | 1,594 | +7 | +0.4% | 203,800 |
| 2023/11/10 | 1,578 | 1,590 | 1,576 | 1,587 | -7 | -0.4% | 14,600 |
| 2023/11/09 | 1,590 | 1,594 | 1,575 | 1,594 | +7 | +0.4% | 12,700 |
| 2023/11/08 | 1,620 | 1,620 | 1,577 | 1,587 | -21 | -1.3% | 14,200 |
| 2023/11/07 | 1,620 | 1,622 | 1,593 | 1,608 | -12 | -0.7% | 12,700 |
| 2023/11/06 | 1,621 | 1,621 | 1,602 | 1,620 | +15 | +0.9% | 15,700 |
| 2023/11/02 | 1,611 | 1,616 | 1,585 | 1,605 | +4 | +0.2% | 16,400 |
| 2023/11/01 | 1,626 | 1,629 | 1,594 | 1,601 | +1 | +0.1% | 16,000 |
| 2023/10/31 | 1,565 | 1,600 | 1,562 | 1,600 | +41 | +2.6% | 15,500 |
| 2023/10/30 | 1,612 | 1,620 | 1,557 | 1,559 | -63 | -3.9% | 58,900 |
| 2023/10/27 | 1,621 | 1,622 | 1,601 | 1,622 | +16 | +1% | 19,700 |
| 2023/10/26 | 1,614 | 1,624 | 1,600 | 1,606 | -12 | -0.7% | 14,500 |
| 2023/10/25 | 1,632 | 1,638 | 1,614 | 1,618 | -5 | -0.3% | 18,100 |
| 2023/10/24 | 1,634 | 1,634 | 1,583 | 1,623 | -6 | -0.4% | 32,100 |
| 2023/10/23 | 1,633 | 1,650 | 1,626 | 1,629 | ±0 | ±0% | 25,700 |
| 2023/10/20 | 1,594 | 1,641 | 1,594 | 1,629 | +13 | +0.8% | 21,900 |
| 2023/10/19 | 1,618 | 1,618 | 1,599 | 1,616 | +2 | +0.1% | 11,100 |
| 2023/10/18 | 1,599 | 1,614 | 1,590 | 1,614 | +26 | +1.6% | 11,800 |
| 2023/10/17 | 1,585 | 1,602 | 1,578 | 1,588 | +17 | +1.1% | 14,000 |
| 2023/10/16 | 1,618 | 1,623 | 1,571 | 1,571 | -47 | -2.9% | 22,000 |
| 2023/10/13 | 1,626 | 1,630 | 1,604 | 1,618 | -8 | -0.5% | 18,900 |
| 2023/10/12 | 1,602 | 1,629 | 1,598 | 1,626 | +28 | +1.8% | 17,900 |
| 2023/10/11 | 1,592 | 1,607 | 1,584 | 1,598 | -2 | -0.1% | 15,700 |
| 2023/10/10 | 1,596 | 1,603 | 1,583 | 1,600 | +27 | +1.7% | 16,900 |
| 2023/10/06 | 1,550 | 1,584 | 1,550 | 1,573 | +23 | +1.5% | 18,000 |
| 2023/10/05 | 1,531 | 1,555 | 1,531 | 1,550 | +25 | +1.6% | 39,800 |
| 2023/10/04 | 1,506 | 1,552 | 1,506 | 1,525 | -24 | -1.5% | 42,000 |
| 2023/10/03 | 1,587 | 1,587 | 1,548 | 1,549 | -49 | -3.1% | 34,900 |
| 2023/10/02 | 1,596 | 1,620 | 1,582 | 1,598 | +23 | +1.5% | 40,100 |
| 2023/09/29 | 1,604 | 1,621 | 1,560 | 1,575 | -29 | -1.8% | 34,600 |
| 2023/09/28 | 1,610 | 1,626 | 1,601 | 1,604 | -6 | -0.4% | 32,200 |
| 2023/09/27 | 1,605 | 1,610 | 1,592 | 1,610 | +5 | +0.3% | 13,700 |
| 2023/09/26 | 1,626 | 1,626 | 1,601 | 1,605 | -21 | -1.3% | 17,600 |
| 2023/09/25 | 1,619 | 1,627 | 1,606 | 1,626 | +25 | +1.6% | 20,000 |
101～
150
件表示中 / 6704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 | 37,600円 | +5.6% | +24.7% | 3.46% | 10.89倍 | 0.78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 | 186,400円 | +0.1% | -1.9% | 4.69% | 8.53倍 | 0.78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 |
| 藤倉化 | 46,600円 | +8.2% | +180.9% | 3.43% | 13.06倍 | 0.37倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| ニッタゼラチン | 71,700円 | +2.1% | -24.4% | 2.23% | - | 0.63倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 戸田工 | 207,700円 | -24.1% | -61.2% | 0.00% | - | 0.69倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
