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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 480 | 480 | 470 | 470 | -15 | -3.1% | 5,800 |
| 2009/07/27 | 485 | 490 | 480 | 485 | +10 | +2.1% | 11,000 |
| 2009/07/24 | 470 | 480 | 465 | 475 | +10 | +2.2% | 11,600 |
| 2009/07/23 | 460 | 465 | 455 | 465 | ±0 | ±0% | 11,400 |
| 2009/07/22 | 460 | 470 | 460 | 465 | +10 | +2.2% | 4,800 |
| 2009/07/21 | 465 | 475 | 450 | 455 | ±0 | ±0% | 15,000 |
| 2009/07/17 | 460 | 460 | 455 | 455 | +5 | +1.1% | 3,800 |
| 2009/07/16 | 480 | 485 | 450 | 450 | -25 | -5.3% | 16,600 |
| 2009/07/15 | 470 | 475 | 460 | 475 | +25 | +5.6% | 8,600 |
| 2009/07/14 | 430 | 460 | 430 | 450 | +30 | +7.1% | 13,000 |
| 2009/07/13 | 450 | 450 | 415 | 420 | -45 | -9.7% | 23,800 |
| 2009/07/10 | 470 | 485 | 465 | 465 | -20 | -4.1% | 15,000 |
| 2009/07/09 | 485 | 495 | 470 | 485 | -15 | -3% | 20,200 |
| 2009/07/08 | 525 | 525 | 480 | 500 | -30 | -5.7% | 31,800 |
| 2009/07/07 | 550 | 550 | 530 | 530 | -10 | -1.9% | 14,200 |
| 2009/07/06 | 545 | 550 | 540 | 540 | -5 | -0.9% | 5,000 |
| 2009/07/03 | 535 | 545 | 530 | 545 | ±0 | ±0% | 9,600 |
| 2009/07/02 | 550 | 550 | 540 | 545 | -5 | -0.9% | 19,000 |
| 2009/07/01 | 550 | 555 | 550 | 550 | ±0 | ±0% | 13,400 |
| 2009/06/30 | 555 | 555 | 545 | 550 | +5 | +0.9% | 21,600 |
| 2009/06/29 | 535 | 545 | 535 | 545 | +20 | +3.8% | 28,000 |
| 2009/06/26 | 545 | 550 | 525 | 525 | -10 | -1.9% | 36,400 |
| 2009/06/25 | 525 | 545 | 520 | 535 | +15 | +2.9% | 16,000 |
| 2009/06/24 | 515 | 520 | 510 | 520 | +10 | +2% | 7,800 |
| 2009/06/23 | 520 | 520 | 500 | 510 | -10 | -1.9% | 20,200 |
| 2009/06/22 | 525 | 530 | 510 | 520 | +30 | +6.1% | 41,800 |
| 2009/06/19 | 490 | 500 | 490 | 490 | +5 | +1% | 15,800 |
| 2009/06/18 | 490 | 490 | 475 | 485 | +5 | +1% | 8,400 |
| 2009/06/17 | 480 | 490 | 480 | 480 | -10 | -2% | 5,200 |
| 2009/06/16 | 495 | 495 | 485 | 490 | -10 | -2% | 9,400 |
| 2009/06/15 | 485 | 510 | 485 | 500 | +25 | +5.3% | 27,600 |
| 2009/06/12 | 480 | 480 | 470 | 475 | +5 | +1.1% | 11,400 |
| 2009/06/11 | 475 | 480 | 465 | 470 | -5 | -1.1% | 23,200 |
| 2009/06/10 | 465 | 475 | 465 | 475 | +10 | +2.2% | 24,200 |
| 2009/06/09 | 470 | 470 | 460 | 465 | ±0 | ±0% | 8,600 |
| 2009/06/08 | 475 | 475 | 460 | 465 | -5 | -1.1% | 21,600 |
| 2009/06/05 | 455 | 470 | 455 | 470 | +25 | +5.6% | 21,400 |
| 2009/06/04 | 450 | 450 | 435 | 445 | -5 | -1.1% | 25,000 |
| 2009/06/03 | 450 | 455 | 445 | 450 | +5 | +1.1% | 9,800 |
| 2009/06/02 | 460 | 470 | 445 | 445 | +5 | +1.1% | 32,800 |
| 2009/06/01 | 465 | 465 | 440 | 440 | -30 | -6.4% | 28,800 |
| 2009/05/29 | 480 | 490 | 440 | 470 | -20 | -4.1% | 45,800 |
| 2009/05/28 | 425 | 490 | 410 | 490 | +65 | +15.3% | 60,800 |
| 2009/05/27 | 415 | 455 | 405 | 425 | +15 | +3.7% | 61,600 |
| 2009/05/26 | 390 | 410 | 385 | 410 | +20 | +5.1% | 20,200 |
| 2009/05/25 | 380 | 390 | 380 | 390 | +10 | +2.6% | 10,600 |
| 2009/05/22 | 380 | 380 | 380 | 380 | -5 | -1.3% | 6,800 |
| 2009/05/21 | 385 | 385 | 375 | 385 | ±0 | ±0% | 6,000 |
| 2009/05/20 | 370 | 385 | 370 | 385 | +10 | +2.7% | 19,000 |
| 2009/05/19 | 375 | 380 | 375 | 375 | +10 | +2.7% | 5,000 |
3751～
3800
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
