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 |
|---|---|---|---|---|---|---|---|
| 2010/03/29 | 505 | 510 | 490 | 510 | -5 | -1% | 28,200 |
| 2010/03/26 | 530 | 530 | 505 | 515 | -15 | -2.8% | 42,000 |
| 2010/03/25 | 540 | 545 | 525 | 530 | -10 | -1.9% | 47,200 |
| 2010/03/24 | 505 | 545 | 500 | 540 | +40 | +8% | 147,200 |
| 2010/03/23 | 495 | 500 | 490 | 500 | ±0 | ±0% | 20,000 |
| 2010/03/19 | 500 | 505 | 485 | 500 | +5 | +1% | 30,200 |
| 2010/03/18 | 500 | 500 | 490 | 495 | -15 | -2.9% | 29,400 |
| 2010/03/17 | 470 | 510 | 465 | 510 | +45 | +9.7% | 132,200 |
| 2010/03/16 | 465 | 470 | 465 | 465 | ±0 | ±0% | 5,400 |
| 2010/03/15 | 455 | 475 | 455 | 465 | +5 | +1.1% | 13,000 |
| 2010/03/12 | 460 | 460 | 455 | 460 | ±0 | ±0% | 10,800 |
| 2010/03/11 | 460 | 465 | 460 | 460 | +5 | +1.1% | 6,000 |
| 2010/03/10 | 455 | 460 | 455 | 455 | ±0 | ±0% | 6,200 |
| 2010/03/09 | 460 | 460 | 450 | 455 | ±0 | ±0% | 5,400 |
| 2010/03/08 | 470 | 470 | 455 | 455 | -5 | -1.1% | 9,800 |
| 2010/03/05 | 450 | 460 | 450 | 460 | +10 | +2.2% | 5,200 |
| 2010/03/04 | 455 | 455 | 450 | 450 | -5 | -1.1% | 7,600 |
| 2010/03/03 | 455 | 455 | 450 | 455 | ±0 | ±0% | 5,200 |
| 2010/03/02 | 455 | 455 | 455 | 455 | ±0 | ±0% | 2,600 |
| 2010/03/01 | 455 | 455 | 445 | 455 | ±0 | ±0% | 2,400 |
| 2010/02/26 | 445 | 455 | 440 | 455 | +5 | +1.1% | 11,400 |
| 2010/02/25 | 450 | 455 | 450 | 450 | ±0 | ±0% | 4,800 |
| 2010/02/24 | 445 | 455 | 445 | 450 | +5 | +1.1% | 4,600 |
| 2010/02/23 | 450 | 455 | 440 | 445 | -5 | -1.1% | 9,600 |
| 2010/02/22 | 445 | 450 | 445 | 450 | +5 | +1.1% | 3,200 |
| 2010/02/19 | 450 | 450 | 445 | 445 | -5 | -1.1% | 3,400 |
| 2010/02/18 | 445 | 450 | 445 | 450 | ±0 | ±0% | 5,200 |
| 2010/02/17 | 455 | 460 | 440 | 450 | ±0 | ±0% | 11,600 |
| 2010/02/16 | 455 | 455 | 450 | 450 | -5 | -1.1% | 6,800 |
| 2010/02/15 | 465 | 465 | 440 | 455 | -35 | -7.1% | 38,600 |
| 2010/02/12 | 470 | 490 | 470 | 490 | +20 | +4.3% | 31,800 |
| 2010/02/10 | 460 | 470 | 460 | 470 | +10 | +2.2% | 12,400 |
| 2010/02/09 | 460 | 460 | 455 | 460 | ±0 | ±0% | 7,400 |
| 2010/02/08 | 445 | 465 | 445 | 460 | +15 | +3.4% | 9,600 |
| 2010/02/05 | 445 | 445 | 435 | 445 | -15 | -3.3% | 5,600 |
| 2010/02/04 | 465 | 465 | 455 | 460 | -5 | -1.1% | 8,600 |
| 2010/02/03 | 465 | 470 | 460 | 465 | ±0 | ±0% | 5,000 |
| 2010/02/02 | 465 | 470 | 460 | 465 | -5 | -1.1% | 4,800 |
| 2010/02/01 | 470 | 470 | 465 | 470 | -5 | -1.1% | 3,600 |
| 2010/01/29 | 475 | 475 | 470 | 475 | ±0 | ±0% | 5,800 |
| 2010/01/28 | 460 | 480 | 460 | 475 | +5 | +1.1% | 14,200 |
| 2010/01/27 | 470 | 470 | 465 | 470 | -5 | -1.1% | 5,000 |
| 2010/01/26 | 475 | 475 | 465 | 475 | ±0 | ±0% | 11,200 |
| 2010/01/25 | 460 | 475 | 460 | 475 | ±0 | ±0% | 6,800 |
| 2010/01/22 | 465 | 475 | 465 | 475 | -5 | -1% | 4,600 |
| 2010/01/21 | 470 | 480 | 465 | 480 | -5 | -1% | 7,600 |
| 2010/01/20 | 485 | 485 | 470 | 485 | ±0 | ±0% | 14,000 |
| 2010/01/19 | 500 | 500 | 480 | 485 | -5 | -1% | 14,800 |
| 2010/01/18 | 470 | 495 | 470 | 490 | +20 | +4.3% | 19,600 |
| 2010/01/15 | 470 | 475 | 465 | 470 | ±0 | ±0% | 6,800 |
3551～
3600
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 | 35,100円 | +1.6% | +2.4% | 3.99% | 7.63倍 | 0.70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 | 24,300円 | +10.0% | +110.8% | 2.47% | 16.25倍 | 0.62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 | 166,400円 | +1.5% | -21.9% | 5.62% | 7.14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 |
| 東邦化 | 56,000円 | +3.8% | +48.0% | 3.21% | 12.53倍 | 0.62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 | 12,600円 | +9.7% | - | 0.00% | - | 1.43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
