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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/01/14 | 460 | 470 | 460 | 470 | +5 | +1.1% | 4,600 |
| 2010/01/13 | 470 | 470 | 460 | 465 | -5 | -1.1% | 3,800 |
| 2010/01/12 | 460 | 470 | 460 | 470 | +5 | +1.1% | 12,200 |
| 2010/01/08 | 465 | 470 | 465 | 465 | -5 | -1.1% | 2,400 |
| 2010/01/07 | 470 | 470 | 460 | 470 | ±0 | ±0% | 5,000 |
| 2010/01/06 | 465 | 470 | 460 | 470 | +5 | +1.1% | 4,200 |
| 2010/01/05 | 470 | 470 | 465 | 465 | ±0 | ±0% | 4,200 |
| 2010/01/04 | 465 | 465 | 455 | 465 | ±0 | ±0% | 2,800 |
| 2009/12/30 | 460 | 465 | 460 | 465 | ±0 | ±0% | 3,400 |
| 2009/12/29 | 470 | 470 | 460 | 465 | -5 | -1.1% | 6,200 |
| 2009/12/28 | 475 | 475 | 460 | 470 | +25 | +5.6% | 9,800 |
| 2009/12/25 | 455 | 455 | 445 | 445 | -10 | -2.2% | 6,600 |
3601～
3650
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
