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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,542 | 1,542 | 1,535 | 1,537 | -13 | -0.8% | 1,600 |
| 2018/08/30 | 1,570 | 1,570 | 1,547 | 1,550 | -17 | -1.1% | 3,400 |
| 2018/08/29 | 1,567 | 1,574 | 1,546 | 1,567 | -7 | -0.4% | 3,200 |
| 2018/08/28 | 1,570 | 1,575 | 1,570 | 1,574 | +4 | +0.3% | 2,100 |
| 2018/08/27 | 1,569 | 1,570 | 1,552 | 1,570 | +20 | +1.3% | 3,600 |
| 2018/08/24 | 1,554 | 1,554 | 1,550 | 1,550 | +4 | +0.3% | 300 |
| 2018/08/23 | 1,534 | 1,546 | 1,534 | 1,546 | -15 | -1% | 1,500 |
| 2018/08/22 | 1,550 | 1,565 | 1,543 | 1,561 | +26 | +1.7% | 4,100 |
| 2018/08/21 | 1,550 | 1,551 | 1,533 | 1,535 | -15 | -1% | 1,300 |
| 2018/08/20 | 1,555 | 1,555 | 1,545 | 1,550 | -5 | -0.3% | 1,400 |
| 2018/08/17 | 1,537 | 1,555 | 1,537 | 1,555 | +18 | +1.2% | 1,500 |
| 2018/08/16 | 1,521 | 1,541 | 1,521 | 1,537 | -24 | -1.5% | 1,400 |
| 2018/08/15 | 1,560 | 1,574 | 1,560 | 1,561 | +5 | +0.3% | 3,800 |
| 2018/08/14 | 1,534 | 1,556 | 1,534 | 1,556 | +23 | +1.5% | 3,700 |
| 2018/08/13 | 1,537 | 1,539 | 1,507 | 1,533 | +39 | +2.6% | 6,100 |
| 2018/08/10 | 1,501 | 1,502 | 1,471 | 1,494 | -7 | -0.5% | 5,800 |
| 2018/08/09 | 1,505 | 1,510 | 1,500 | 1,501 | -3 | -0.2% | 2,600 |
| 2018/08/08 | 1,501 | 1,512 | 1,501 | 1,504 | -4 | -0.3% | 2,400 |
| 2018/08/07 | 1,513 | 1,527 | 1,507 | 1,508 | -5 | -0.3% | 1,600 |
| 2018/08/06 | 1,518 | 1,527 | 1,511 | 1,513 | +10 | +0.7% | 1,700 |
| 2018/08/03 | 1,517 | 1,518 | 1,503 | 1,503 | -14 | -0.9% | 1,900 |
| 2018/08/02 | 1,530 | 1,530 | 1,515 | 1,517 | +2 | +0.1% | 2,200 |
| 2018/08/01 | 1,549 | 1,550 | 1,515 | 1,515 | -33 | -2.1% | 6,700 |
| 2018/07/31 | 1,524 | 1,548 | 1,524 | 1,548 | +24 | +1.6% | 800 |
| 2018/07/30 | 1,549 | 1,549 | 1,522 | 1,524 | -16 | -1% | 6,900 |
| 2018/07/27 | 1,536 | 1,540 | 1,527 | 1,540 | +6 | +0.4% | 1,600 |
| 2018/07/26 | 1,528 | 1,534 | 1,528 | 1,534 | +10 | +0.7% | 2,700 |
| 2018/07/25 | 1,514 | 1,524 | 1,514 | 1,524 | +4 | +0.3% | 1,800 |
| 2018/07/24 | 1,520 | 1,520 | 1,520 | 1,520 | +7 | +0.5% | 600 |
| 2018/07/23 | 1,520 | 1,520 | 1,506 | 1,513 | +7 | +0.5% | 1,400 |
| 2018/07/20 | 1,504 | 1,520 | 1,503 | 1,506 | -1 | -0.1% | 4,100 |
| 2018/07/19 | 1,507 | 1,519 | 1,506 | 1,507 | -8 | -0.5% | 900 |
| 2018/07/18 | 1,517 | 1,520 | 1,515 | 1,515 | +10 | +0.7% | 2,300 |
| 2018/07/17 | 1,511 | 1,518 | 1,505 | 1,505 | +1 | +0.1% | 1,200 |
| 2018/07/13 | 1,503 | 1,505 | 1,503 | 1,504 | +2 | +0.1% | 600 |
| 2018/07/12 | 1,493 | 1,504 | 1,493 | 1,502 | +2 | +0.1% | 600 |
| 2018/07/11 | 1,512 | 1,512 | 1,500 | 1,500 | -5 | -0.3% | 1,800 |
| 2018/07/10 | 1,509 | 1,511 | 1,505 | 1,505 | +10 | +0.7% | 2,900 |
| 2018/07/09 | 1,485 | 1,498 | 1,485 | 1,495 | +9 | +0.6% | 3,300 |
| 2018/07/06 | 1,472 | 1,493 | 1,472 | 1,486 | -8 | -0.5% | 4,300 |
| 2018/07/05 | 1,498 | 1,500 | 1,488 | 1,494 | -5 | -0.3% | 3,500 |
| 2018/07/04 | 1,501 | 1,515 | 1,496 | 1,499 | -3 | -0.2% | 6,400 |
| 2018/07/03 | 1,503 | 1,517 | 1,491 | 1,502 | -3 | -0.2% | 7,200 |
| 2018/07/02 | 1,501 | 1,511 | 1,501 | 1,505 | -13 | -0.9% | 2,900 |
| 2018/06/29 | 1,533 | 1,533 | 1,518 | 1,518 | -15 | -1% | 2,400 |
| 2018/06/28 | 1,524 | 1,543 | 1,521 | 1,533 | -14 | -0.9% | 1,600 |
| 2018/06/27 | 1,530 | 1,547 | 1,530 | 1,547 | +15 | +1% | 1,100 |
| 2018/06/26 | 1,553 | 1,553 | 1,527 | 1,532 | +19 | +1.3% | 2,600 |
| 2018/06/25 | 1,529 | 1,529 | 1,512 | 1,513 | -17 | -1.1% | 1,500 |
| 2018/06/22 | 1,520 | 1,530 | 1,516 | 1,530 | +8 | +0.5% | 3,700 |
1701～
1750
件表示中 / 7022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 | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29倍 | 0.67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 | 169,500円 | -7.5% | -12.8% | 5.31% | 7.45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 |
| ニイタカ | 212,700円 | +5.4% | -11.4% | 3.57% | 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 | 117,700円 | +18.0% | +10.9% | 5.52% | 15.13倍 | 5.81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 | 148,400円 | +6.0% | +8.9% | 3.50% | 11.44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 |
市場注目の銘柄
チャート関連のコラム
