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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/10/12 | 1,663 | 1,675 | 1,661 | 1,667 | -2 | -0.1% | 5,900 |
| 2017/10/11 | 1,678 | 1,678 | 1,662 | 1,669 | -9 | -0.5% | 2,700 |
| 2017/10/10 | 1,694 | 1,701 | 1,675 | 1,678 | -14 | -0.8% | 6,700 |
| 2017/10/06 | 1,720 | 1,720 | 1,687 | 1,692 | -13 | -0.8% | 4,200 |
| 2017/10/05 | 1,710 | 1,723 | 1,703 | 1,705 | -15 | -0.9% | 3,500 |
| 2017/10/04 | 1,723 | 1,723 | 1,702 | 1,720 | +11 | +0.6% | 4,900 |
| 2017/10/03 | 1,726 | 1,726 | 1,709 | 1,709 | -15 | -0.9% | 3,000 |
| 2017/10/02 | 1,736 | 1,736 | 1,706 | 1,724 | +11 | +0.6% | 2,200 |
| 2017/09/29 | 1,697 | 1,741 | 1,692 | 1,713 | +15 | +0.9% | 9,800 |
| 2017/09/28 | 1,688 | 1,700 | 1,675 | 1,698 | +13 | +0.8% | 5,100 |
| 2017/09/27 | 1,668 | 1,685 | 1,648 | 1,685 | +7 | +0.4% | 2,800 |
| 2017/09/26 | 1,636 | 1,678 | 1,628 | 1,678 | +19 | +1.1% | 5,900 |
| 2017/09/25 | 1,640 | 1,676 | 1,640 | 1,659 | +20 | +1.2% | 4,000 |
1701～
1750
件表示中 / 6840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 | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69倍 | 0.69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 |
| 東邦化 | 63,500円 | +3.8% | +93.8% | 2.83% | 11.13倍 | 0.66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 |
| ムトー精工 | 168,900円 | +2.6% | -5.5% | 5.54% | 7.19倍 | 0.67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 | 193,500円 | +3.4% | +2.0% | 2.69% | 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 | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96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 |
市場注目の銘柄
チャート関連のコラム
