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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,633 | 1,641 | 1,630 | 1,640 | -1 | -0.1% | 3,600 |
| 2017/12/22 | 1,637 | 1,644 | 1,635 | 1,641 | -5 | -0.3% | 2,700 |
| 2017/12/21 | 1,649 | 1,649 | 1,635 | 1,646 | +1 | +0.1% | 7,900 |
| 2017/12/20 | 1,639 | 1,645 | 1,635 | 1,645 | -5 | -0.3% | 2,700 |
| 2017/12/19 | 1,656 | 1,662 | 1,630 | 1,650 | -3 | -0.2% | 3,200 |
| 2017/12/18 | 1,642 | 1,660 | 1,642 | 1,653 | +11 | +0.7% | 5,000 |
| 2017/12/15 | 1,634 | 1,643 | 1,629 | 1,642 | +2 | +0.1% | 4,000 |
| 2017/12/14 | 1,624 | 1,640 | 1,624 | 1,640 | +3 | +0.2% | 1,900 |
| 2017/12/13 | 1,636 | 1,637 | 1,621 | 1,637 | -1 | -0.1% | 5,900 |
| 2017/12/12 | 1,640 | 1,640 | 1,629 | 1,638 | -2 | -0.1% | 3,300 |
| 2017/12/11 | 1,632 | 1,643 | 1,620 | 1,640 | +8 | +0.5% | 3,800 |
| 2017/12/08 | 1,611 | 1,632 | 1,611 | 1,632 | +1 | +0.1% | 8,100 |
| 2017/12/07 | 1,611 | 1,634 | 1,611 | 1,631 | +21 | +1.3% | 7,000 |
| 2017/12/06 | 1,615 | 1,638 | 1,610 | 1,610 | -5 | -0.3% | 6,700 |
| 2017/12/05 | 1,626 | 1,629 | 1,611 | 1,615 | -12 | -0.7% | 9,100 |
| 2017/12/04 | 1,645 | 1,648 | 1,625 | 1,627 | +2 | +0.1% | 5,800 |
| 2017/12/01 | 1,624 | 1,650 | 1,600 | 1,625 | +3 | +0.2% | 10,200 |
| 2017/11/30 | 1,619 | 1,628 | 1,619 | 1,622 | -20 | -1.2% | 1,800 |
| 2017/11/29 | 1,635 | 1,643 | 1,620 | 1,642 | +10 | +0.6% | 2,200 |
| 2017/11/28 | 1,627 | 1,638 | 1,623 | 1,632 | -12 | -0.7% | 2,800 |
| 2017/11/27 | 1,644 | 1,645 | 1,623 | 1,644 | ±0 | ±0% | 3,200 |
| 2017/11/24 | 1,614 | 1,644 | 1,611 | 1,644 | +30 | +1.9% | 4,900 |
| 2017/11/22 | 1,648 | 1,648 | 1,611 | 1,614 | -30 | -1.8% | 4,100 |
| 2017/11/21 | 1,627 | 1,644 | 1,626 | 1,644 | +27 | +1.7% | 2,800 |
| 2017/11/20 | 1,628 | 1,639 | 1,616 | 1,617 | -11 | -0.7% | 4,700 |
| 2017/11/17 | 1,638 | 1,645 | 1,622 | 1,628 | -10 | -0.6% | 3,300 |
| 2017/11/16 | 1,639 | 1,648 | 1,626 | 1,638 | +6 | +0.4% | 4,800 |
| 2017/11/15 | 1,652 | 1,653 | 1,623 | 1,632 | -19 | -1.2% | 7,700 |
| 2017/11/14 | 1,652 | 1,659 | 1,646 | 1,651 | +6 | +0.4% | 4,400 |
| 2017/11/13 | 1,647 | 1,655 | 1,642 | 1,645 | -1 | -0.1% | 4,500 |
| 2017/11/10 | 1,646 | 1,663 | 1,632 | 1,646 | +11 | +0.7% | 16,400 |
| 2017/11/09 | 1,628 | 1,663 | 1,620 | 1,635 | +2 | +0.1% | 9,100 |
| 2017/11/08 | 1,640 | 1,640 | 1,628 | 1,633 | -11 | -0.7% | 3,100 |
| 2017/11/07 | 1,643 | 1,653 | 1,638 | 1,644 | -15 | -0.9% | 2,700 |
| 2017/11/06 | 1,652 | 1,659 | 1,646 | 1,659 | ±0 | ±0% | 3,700 |
| 2017/11/02 | 1,674 | 1,674 | 1,651 | 1,659 | -15 | -0.9% | 1,300 |
| 2017/11/01 | 1,674 | 1,674 | 1,654 | 1,674 | +8 | +0.5% | 6,800 |
| 2017/10/31 | 1,670 | 1,670 | 1,649 | 1,666 | -4 | -0.2% | 6,700 |
| 2017/10/30 | 1,655 | 1,677 | 1,655 | 1,670 | +15 | +0.9% | 21,200 |
| 2017/10/27 | 1,657 | 1,657 | 1,631 | 1,655 | -1 | -0.1% | 2,700 |
| 2017/10/26 | 1,649 | 1,657 | 1,629 | 1,656 | +7 | +0.4% | 8,400 |
| 2017/10/25 | 1,647 | 1,649 | 1,602 | 1,649 | +8 | +0.5% | 6,600 |
| 2017/10/24 | 1,638 | 1,641 | 1,620 | 1,641 | +2 | +0.1% | 4,300 |
| 2017/10/23 | 1,638 | 1,639 | 1,625 | 1,639 | +22 | +1.4% | 3,900 |
| 2017/10/20 | 1,634 | 1,642 | 1,617 | 1,617 | -31 | -1.9% | 9,200 |
| 2017/10/19 | 1,648 | 1,656 | 1,631 | 1,648 | ±0 | ±0% | 5,400 |
| 2017/10/18 | 1,651 | 1,651 | 1,635 | 1,648 | -15 | -0.9% | 5,000 |
| 2017/10/17 | 1,675 | 1,675 | 1,650 | 1,663 | -9 | -0.5% | 7,900 |
| 2017/10/16 | 1,656 | 1,676 | 1,650 | 1,672 | +16 | +1% | 5,300 |
| 2017/10/13 | 1,667 | 1,672 | 1,627 | 1,656 | -11 | -0.7% | 12,300 |
1651～
1700
件表示中 / 6803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 | 34,400円 | +1.6% | +2.4% | 4.07% | 7.48倍 | 0.68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 |
| ＫＩＭＯＴＯ | 23,300円 | +10.0% | +110.8% | 2.58% | 15.59倍 | 0.59倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| ムトー精工 | 162,100円 | +1.5% | -21.9% | 5.77% | 6.95倍 | 0.64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 |
| 東邦化 | 55,400円 | +3.8% | +48.0% | 3.25% | 12.39倍 | 0.61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 |
| ナトコ | 144,100円 | +6.6% | +7.4% | 3.47% | 10.88倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
