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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,005 | 1,030 | 1,005 | 1,020 | +30 | +3% | 17,400 |
| 2015/07/13 | 990 | 1,005 | 990 | 990 | +5 | +0.5% | 10,800 |
| 2015/07/10 | 960 | 1,000 | 960 | 985 | +15 | +1.5% | 20,000 |
| 2015/07/09 | 960 | 970 | 940 | 970 | ±0 | ±0% | 27,800 |
| 2015/07/08 | 990 | 990 | 965 | 970 | -20 | -2% | 55,200 |
| 2015/07/07 | 1,005 | 1,005 | 985 | 990 | -15 | -1.5% | 47,400 |
| 2015/07/06 | 1,010 | 1,035 | 985 | 1,005 | -35 | -3.4% | 54,800 |
| 2015/07/03 | 1,050 | 1,060 | 1,030 | 1,040 | -20 | -1.9% | 48,800 |
| 2015/07/02 | 1,080 | 1,080 | 1,055 | 1,060 | -10 | -0.9% | 20,800 |
| 2015/07/01 | 1,075 | 1,080 | 1,045 | 1,070 | +5 | +0.5% | 31,000 |
| 2015/06/30 | 1,065 | 1,070 | 1,060 | 1,065 | ±0 | ±0% | 10,000 |
| 2015/06/29 | 1,075 | 1,080 | 1,065 | 1,065 | -35 | -3.2% | 29,000 |
| 2015/06/26 | 1,115 | 1,115 | 1,090 | 1,100 | -15 | -1.3% | 36,800 |
| 2015/06/25 | 1,115 | 1,120 | 1,110 | 1,115 | ±0 | ±0% | 6,800 |
| 2015/06/24 | 1,120 | 1,125 | 1,115 | 1,115 | -5 | -0.4% | 16,000 |
| 2015/06/23 | 1,135 | 1,135 | 1,105 | 1,120 | -15 | -1.3% | 37,400 |
| 2015/06/22 | 1,140 | 1,145 | 1,135 | 1,135 | +5 | +0.4% | 1,600 |
| 2015/06/19 | 1,145 | 1,145 | 1,125 | 1,130 | -10 | -0.9% | 12,200 |
| 2015/06/18 | 1,145 | 1,150 | 1,130 | 1,140 | -15 | -1.3% | 17,600 |
| 2015/06/17 | 1,160 | 1,160 | 1,145 | 1,155 | -5 | -0.4% | 5,400 |
| 2015/06/16 | 1,170 | 1,185 | 1,150 | 1,160 | -10 | -0.9% | 11,800 |
| 2015/06/15 | 1,140 | 1,185 | 1,135 | 1,170 | +25 | +2.2% | 17,800 |
| 2015/06/12 | 1,125 | 1,145 | 1,115 | 1,145 | +10 | +0.9% | 19,600 |
| 2015/06/11 | 1,140 | 1,140 | 1,120 | 1,135 | +5 | +0.4% | 8,800 |
| 2015/06/10 | 1,130 | 1,145 | 1,110 | 1,130 | -5 | -0.4% | 20,200 |
| 2015/06/09 | 1,150 | 1,160 | 1,130 | 1,135 | -15 | -1.3% | 20,800 |
| 2015/06/08 | 1,170 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 25,600 |
| 2015/06/05 | 1,195 | 1,195 | 1,150 | 1,170 | -10 | -0.8% | 30,000 |
| 2015/06/04 | 1,200 | 1,200 | 1,180 | 1,180 | -40 | -3.3% | 34,200 |
| 2015/06/03 | 1,215 | 1,240 | 1,180 | 1,220 | -35 | -2.8% | 133,400 |
| 2015/06/02 | 1,125 | 1,310 | 1,125 | 1,255 | +135 | +12.1% | 540,400 |
| 2015/06/01 | 1,075 | 1,125 | 1,075 | 1,120 | +30 | +2.8% | 43,000 |
| 2015/05/29 | 1,080 | 1,100 | 1,065 | 1,090 | +5 | +0.5% | 32,200 |
| 2015/05/28 | 1,095 | 1,115 | 1,080 | 1,085 | ±0 | ±0% | 51,400 |
| 2015/05/27 | 1,085 | 1,090 | 1,080 | 1,085 | -5 | -0.5% | 7,200 |
| 2015/05/26 | 1,095 | 1,095 | 1,085 | 1,090 | ±0 | ±0% | 5,400 |
| 2015/05/25 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 12,000 |
| 2015/05/22 | 1,075 | 1,085 | 1,075 | 1,080 | +5 | +0.5% | 10,800 |
| 2015/05/21 | 1,095 | 1,095 | 1,075 | 1,075 | -10 | -0.9% | 8,400 |
| 2015/05/20 | 1,080 | 1,100 | 1,075 | 1,085 | +10 | +0.9% | 13,600 |
| 2015/05/19 | 1,080 | 1,080 | 1,065 | 1,075 | -5 | -0.5% | 10,000 |
| 2015/05/18 | 1,050 | 1,090 | 1,045 | 1,080 | +30 | +2.9% | 37,000 |
| 2015/05/15 | 1,100 | 1,100 | 1,045 | 1,050 | -30 | -2.8% | 36,600 |
| 2015/05/14 | 1,075 | 1,095 | 1,065 | 1,080 | +5 | +0.5% | 14,400 |
| 2015/05/13 | 1,060 | 1,080 | 1,055 | 1,075 | +10 | +0.9% | 11,600 |
| 2015/05/12 | 1,055 | 1,070 | 1,055 | 1,065 | +10 | +0.9% | 5,400 |
| 2015/05/11 | 1,040 | 1,065 | 1,040 | 1,055 | +25 | +2.4% | 14,000 |
| 2015/05/08 | 1,035 | 1,050 | 1,025 | 1,030 | ±0 | ±0% | 14,200 |
| 2015/05/07 | 1,030 | 1,035 | 1,025 | 1,030 | -15 | -1.4% | 12,000 |
| 2015/05/01 | 1,055 | 1,055 | 1,035 | 1,045 | -10 | -0.9% | 20,400 |
2251～
2300
件表示中 / 6802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 | 34,300円 | +1.6% | +2.4% | 4.08% | 7.46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 | 23,500円 | +10.0% | +110.8% | 2.55% | 15.72倍 | 0.60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% | 6.96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 | 55,300円 | +3.8% | +48.0% | 3.25% | 12.37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 |
| リプロセル | 12,100円 | +9.7% | - | 0.00% | - | 1.37倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
市場注目の銘柄
チャート関連のコラム
