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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 455 | 455 | 450 | 450 | ±0 | ±0% | 400 |
| 2010/07/12 | 450 | 455 | 450 | 450 | ±0 | ±0% | 5,200 |
| 2010/07/09 | 450 | 450 | 450 | 450 | ±0 | ±0% | 2,800 |
| 2010/07/08 | 455 | 460 | 450 | 450 | ±0 | ±0% | 3,800 |
| 2010/07/07 | 455 | 455 | 450 | 450 | -5 | -1.1% | 2,600 |
| 2010/07/06 | 450 | 455 | 450 | 455 | +5 | +1.1% | 1,000 |
| 2010/07/05 | 445 | 450 | 445 | 450 | ±0 | ±0% | 400 |
| 2010/07/02 | 440 | 450 | 440 | 450 | ±0 | ±0% | 4,200 |
| 2010/07/01 | 455 | 455 | 445 | 450 | -5 | -1.1% | 4,400 |
| 2010/06/30 | 445 | 455 | 445 | 455 | ±0 | ±0% | 4,600 |
| 2010/06/29 | 460 | 460 | 450 | 455 | -10 | -2.2% | 10,600 |
| 2010/06/28 | 470 | 470 | 465 | 465 | -5 | -1.1% | 6,600 |
| 2010/06/25 | 470 | 470 | 465 | 470 | -5 | -1.1% | 6,000 |
| 2010/06/24 | 465 | 475 | 465 | 475 | +5 | +1.1% | 3,000 |
| 2010/06/23 | 470 | 470 | 465 | 470 | -5 | -1.1% | 7,600 |
| 2010/06/22 | 480 | 480 | 475 | 475 | -5 | -1% | 9,600 |
| 2010/06/21 | 485 | 485 | 475 | 480 | +5 | +1.1% | 4,000 |
| 2010/06/18 | 470 | 475 | 470 | 475 | ±0 | ±0% | 5,200 |
| 2010/06/17 | 480 | 480 | 465 | 475 | -5 | -1% | 10,400 |
| 2010/06/16 | 480 | 485 | 480 | 480 | ±0 | ±0% | 9,200 |
| 2010/06/15 | 475 | 480 | 470 | 480 | +5 | +1.1% | 3,400 |
| 2010/06/14 | 465 | 480 | 465 | 475 | +5 | +1.1% | 4,600 |
| 2010/06/11 | 465 | 470 | 460 | 470 | +15 | +3.3% | 5,600 |
| 2010/06/10 | 455 | 460 | 450 | 455 | +5 | +1.1% | 2,200 |
| 2010/06/09 | 460 | 460 | 450 | 450 | -15 | -3.2% | 7,200 |
| 2010/06/08 | 460 | 465 | 460 | 465 | +5 | +1.1% | 1,400 |
| 2010/06/07 | 465 | 465 | 460 | 460 | -20 | -4.2% | 4,200 |
| 2010/06/04 | 475 | 480 | 475 | 480 | +5 | +1.1% | 3,200 |
| 2010/06/03 | 470 | 475 | 470 | 475 | +15 | +3.3% | 6,200 |
| 2010/06/02 | 465 | 465 | 460 | 460 | -5 | -1.1% | 5,600 |
| 2010/06/01 | 470 | 470 | 465 | 465 | -5 | -1.1% | 4,200 |
| 2010/05/31 | 470 | 470 | 460 | 470 | ±0 | ±0% | 4,800 |
| 2010/05/28 | 470 | 475 | 470 | 470 | +10 | +2.2% | 5,400 |
| 2010/05/27 | 455 | 465 | 455 | 460 | +10 | +2.2% | 3,200 |
| 2010/05/26 | 455 | 455 | 440 | 450 | +5 | +1.1% | 10,600 |
| 2010/05/25 | 455 | 470 | 445 | 445 | -25 | -5.3% | 16,400 |
| 2010/05/24 | 455 | 475 | 450 | 470 | +20 | +4.4% | 16,800 |
| 2010/05/21 | 440 | 455 | 435 | 450 | -20 | -4.3% | 21,800 |
| 2010/05/20 | 475 | 475 | 465 | 470 | ±0 | ±0% | 20,400 |
| 2010/05/19 | 475 | 485 | 470 | 470 | -30 | -6% | 38,600 |
| 2010/05/18 | 515 | 520 | 500 | 500 | -15 | -2.9% | 13,000 |
| 2010/05/17 | 525 | 535 | 510 | 515 | -5 | -1% | 31,000 |
| 2010/05/14 | 530 | 545 | 515 | 520 | -5 | -1% | 33,600 |
| 2010/05/13 | 520 | 525 | 510 | 525 | +5 | +1% | 11,600 |
| 2010/05/12 | 530 | 530 | 510 | 520 | ±0 | ±0% | 15,200 |
| 2010/05/11 | 525 | 525 | 510 | 520 | -5 | -1% | 18,600 |
| 2010/05/10 | 510 | 525 | 505 | 525 | +15 | +2.9% | 13,800 |
| 2010/05/07 | 500 | 515 | 485 | 510 | -5 | -1% | 24,200 |
| 2010/05/06 | 515 | 520 | 510 | 515 | -10 | -1.9% | 10,800 |
| 2010/04/30 | 525 | 525 | 520 | 525 | ±0 | ±0% | 7,400 |
3701～
3750
件表示中 / 7024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 |
| 田中化研 | 40,100円 | +26.0% | - | 0.00% | - | 0.77倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ニイタカ | 212,100円 | +5.4% | -11.4% | 3.58% | 11.38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 | 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 |
| アルマード | 116,000円 | +18.0% | +10.9% | 5.60% | 14.91倍 | 5.73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
