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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,625 | 1,698 | 1,610 | 1,665 | +71 | +4.5% | 98,800 |
| 2023/11/13 | 1,604 | 1,685 | 1,587 | 1,594 | +7 | +0.4% | 203,800 |
| 2023/11/10 | 1,578 | 1,590 | 1,576 | 1,587 | -7 | -0.4% | 14,600 |
| 2023/11/09 | 1,590 | 1,594 | 1,575 | 1,594 | +7 | +0.4% | 12,700 |
| 2023/11/08 | 1,620 | 1,620 | 1,577 | 1,587 | -21 | -1.3% | 14,200 |
| 2023/11/07 | 1,620 | 1,622 | 1,593 | 1,608 | -12 | -0.7% | 12,700 |
| 2023/11/06 | 1,621 | 1,621 | 1,602 | 1,620 | +15 | +0.9% | 15,700 |
| 2023/11/02 | 1,611 | 1,616 | 1,585 | 1,605 | +4 | +0.2% | 16,400 |
| 2023/11/01 | 1,626 | 1,629 | 1,594 | 1,601 | +1 | +0.1% | 16,000 |
| 2023/10/31 | 1,565 | 1,600 | 1,562 | 1,600 | +41 | +2.6% | 15,500 |
| 2023/10/30 | 1,612 | 1,620 | 1,557 | 1,559 | -63 | -3.9% | 58,900 |
| 2023/10/27 | 1,621 | 1,622 | 1,601 | 1,622 | +16 | +1% | 19,700 |
| 2023/10/26 | 1,614 | 1,624 | 1,600 | 1,606 | -12 | -0.7% | 14,500 |
| 2023/10/25 | 1,632 | 1,638 | 1,614 | 1,618 | -5 | -0.3% | 18,100 |
| 2023/10/24 | 1,634 | 1,634 | 1,583 | 1,623 | -6 | -0.4% | 32,100 |
| 2023/10/23 | 1,633 | 1,650 | 1,626 | 1,629 | ±0 | ±0% | 25,700 |
| 2023/10/20 | 1,594 | 1,641 | 1,594 | 1,629 | +13 | +0.8% | 21,900 |
| 2023/10/19 | 1,618 | 1,618 | 1,599 | 1,616 | +2 | +0.1% | 11,100 |
| 2023/10/18 | 1,599 | 1,614 | 1,590 | 1,614 | +26 | +1.6% | 11,800 |
| 2023/10/17 | 1,585 | 1,602 | 1,578 | 1,588 | +17 | +1.1% | 14,000 |
| 2023/10/16 | 1,618 | 1,623 | 1,571 | 1,571 | -47 | -2.9% | 22,000 |
| 2023/10/13 | 1,626 | 1,630 | 1,604 | 1,618 | -8 | -0.5% | 18,900 |
| 2023/10/12 | 1,602 | 1,629 | 1,598 | 1,626 | +28 | +1.8% | 17,900 |
| 2023/10/11 | 1,592 | 1,607 | 1,584 | 1,598 | -2 | -0.1% | 15,700 |
| 2023/10/10 | 1,596 | 1,603 | 1,583 | 1,600 | +27 | +1.7% | 16,900 |
| 2023/10/06 | 1,550 | 1,584 | 1,550 | 1,573 | +23 | +1.5% | 18,000 |
| 2023/10/05 | 1,531 | 1,555 | 1,531 | 1,550 | +25 | +1.6% | 39,800 |
| 2023/10/04 | 1,506 | 1,552 | 1,506 | 1,525 | -24 | -1.5% | 42,000 |
| 2023/10/03 | 1,587 | 1,587 | 1,548 | 1,549 | -49 | -3.1% | 34,900 |
| 2023/10/02 | 1,596 | 1,620 | 1,582 | 1,598 | +23 | +1.5% | 40,100 |
| 2023/09/29 | 1,604 | 1,621 | 1,560 | 1,575 | -29 | -1.8% | 34,600 |
| 2023/09/28 | 1,610 | 1,626 | 1,601 | 1,604 | -6 | -0.4% | 32,200 |
| 2023/09/27 | 1,605 | 1,610 | 1,592 | 1,610 | +5 | +0.3% | 13,700 |
| 2023/09/26 | 1,626 | 1,626 | 1,601 | 1,605 | -21 | -1.3% | 17,600 |
| 2023/09/25 | 1,619 | 1,627 | 1,606 | 1,626 | +25 | +1.6% | 20,000 |
| 2023/09/22 | 1,599 | 1,609 | 1,582 | 1,601 | -8 | -0.5% | 24,900 |
| 2023/09/21 | 1,626 | 1,632 | 1,605 | 1,609 | -17 | -1% | 17,000 |
| 2023/09/20 | 1,650 | 1,650 | 1,619 | 1,626 | -8 | -0.5% | 20,900 |
| 2023/09/19 | 1,602 | 1,634 | 1,599 | 1,634 | +38 | +2.4% | 23,400 |
| 2023/09/15 | 1,614 | 1,616 | 1,593 | 1,596 | -3 | -0.2% | 31,300 |
| 2023/09/14 | 1,595 | 1,604 | 1,590 | 1,599 | +4 | +0.3% | 9,100 |
| 2023/09/13 | 1,598 | 1,600 | 1,590 | 1,595 | -7 | -0.4% | 11,700 |
| 2023/09/12 | 1,580 | 1,602 | 1,580 | 1,602 | +22 | +1.4% | 10,900 |
| 2023/09/11 | 1,593 | 1,598 | 1,572 | 1,580 | -13 | -0.8% | 19,100 |
| 2023/09/08 | 1,599 | 1,606 | 1,589 | 1,593 | +4 | +0.3% | 18,600 |
| 2023/09/07 | 1,574 | 1,595 | 1,570 | 1,589 | +11 | +0.7% | 20,600 |
| 2023/09/06 | 1,590 | 1,593 | 1,561 | 1,578 | -6 | -0.4% | 27,500 |
| 2023/09/05 | 1,588 | 1,594 | 1,572 | 1,584 | +1 | +0.1% | 25,000 |
| 2023/09/04 | 1,588 | 1,588 | 1,567 | 1,583 | +5 | +0.3% | 18,600 |
| 2023/09/01 | 1,575 | 1,589 | 1,575 | 1,578 | +14 | +0.9% | 22,800 |
251～
300
件表示中 / 6839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 | 35,600円 | +1.6% | +2.4% | 3.93% | 7.74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 | 62,400円 | +3.8% | +93.8% | 2.88% | 10.93倍 | 0.65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 | 166,700円 | +2.6% | -5.5% | 5.61% | 7.10倍 | 0.66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 | 193,800円 | +3.4% | +2.0% | 2.68% | 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 |
| ナトコ | 135,100円 | +6.6% | +7.4% | 3.70% | 10.20倍 | 0.44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
