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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,000 | 1,015 | 990 | 1,010 | +5 | +0.5% | 16,600 |
| 2015/08/12 | 1,010 | 1,010 | 995 | 1,005 | -15 | -1.5% | 18,200 |
| 2015/08/11 | 1,030 | 1,030 | 1,020 | 1,020 | -5 | -0.5% | 12,000 |
| 2015/08/10 | 1,050 | 1,050 | 1,020 | 1,025 | -40 | -3.8% | 25,600 |
| 2015/08/07 | 1,030 | 1,075 | 1,030 | 1,065 | +25 | +2.4% | 17,200 |
| 2015/08/06 | 1,060 | 1,060 | 1,040 | 1,040 | -25 | -2.3% | 11,000 |
| 2015/08/05 | 1,040 | 1,065 | 1,035 | 1,065 | +5 | +0.5% | 7,600 |
| 2015/08/04 | 1,050 | 1,070 | 990 | 1,060 | ±0 | ±0% | 35,200 |
| 2015/08/03 | 1,060 | 1,060 | 1,055 | 1,060 | +5 | +0.5% | 2,600 |
| 2015/07/31 | 1,055 | 1,070 | 1,050 | 1,055 | ±0 | ±0% | 9,800 |
| 2015/07/30 | 1,075 | 1,085 | 1,055 | 1,055 | -20 | -1.9% | 10,400 |
| 2015/07/29 | 1,075 | 1,095 | 1,065 | 1,075 | +10 | +0.9% | 26,800 |
| 2015/07/28 | 1,045 | 1,070 | 1,040 | 1,065 | +15 | +1.4% | 24,000 |
| 2015/07/27 | 1,055 | 1,055 | 1,050 | 1,050 | -5 | -0.5% | 4,600 |
| 2015/07/24 | 1,045 | 1,070 | 1,045 | 1,055 | +10 | +1% | 10,000 |
| 2015/07/23 | 1,050 | 1,050 | 1,035 | 1,045 | ±0 | ±0% | 10,800 |
| 2015/07/22 | 1,045 | 1,050 | 1,040 | 1,045 | -10 | -0.9% | 5,200 |
| 2015/07/21 | 1,060 | 1,065 | 1,045 | 1,055 | ±0 | ±0% | 8,800 |
| 2015/07/17 | 1,060 | 1,075 | 1,045 | 1,055 | +10 | +1% | 17,600 |
| 2015/07/16 | 1,045 | 1,075 | 1,045 | 1,045 | +15 | +1.5% | 19,600 |
| 2015/07/15 | 1,025 | 1,045 | 1,015 | 1,030 | +10 | +1% | 11,000 |
| 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 |
2451～
2500
件表示中 / 7023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 | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 |
| リベルタ | 212,900円 | +27.4% | +500.0% | 0.47% | 79.23倍 | 9.64倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ニイタカ | 213,200円 | +5.4% | -11.4% | 3.56% | 11.44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 | 116,800円 | +18.0% | +10.9% | 5.57% | 15.01倍 | 5.77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 | 148,200円 | +6.0% | +8.9% | 3.51% | 11.42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
