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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,376 | 1,383 | 1,368 | 1,370 | -6 | -0.4% | 18,000 |
| 2023/06/19 | 1,379 | 1,385 | 1,372 | 1,376 | +1 | +0.1% | 19,700 |
| 2023/06/16 | 1,361 | 1,378 | 1,361 | 1,375 | +5 | +0.4% | 22,200 |
| 2023/06/15 | 1,369 | 1,376 | 1,360 | 1,370 | +1 | +0.1% | 16,700 |
| 2023/06/14 | 1,360 | 1,373 | 1,360 | 1,369 | +9 | +0.7% | 20,400 |
| 2023/06/13 | 1,368 | 1,372 | 1,359 | 1,360 | -8 | -0.6% | 21,800 |
| 2023/06/12 | 1,354 | 1,368 | 1,353 | 1,368 | +20 | +1.5% | 14,100 |
| 2023/06/09 | 1,326 | 1,349 | 1,326 | 1,348 | +25 | +1.9% | 21,900 |
| 2023/06/08 | 1,322 | 1,337 | 1,320 | 1,323 | +1 | +0.1% | 18,200 |
| 2023/06/07 | 1,327 | 1,338 | 1,314 | 1,322 | +11 | +0.8% | 32,700 |
| 2023/06/06 | 1,298 | 1,312 | 1,292 | 1,311 | +9 | +0.7% | 19,500 |
| 2023/06/05 | 1,290 | 1,309 | 1,290 | 1,302 | +24 | +1.9% | 19,200 |
| 2023/06/02 | 1,278 | 1,287 | 1,268 | 1,278 | +11 | +0.9% | 13,800 |
| 2023/06/01 | 1,267 | 1,275 | 1,263 | 1,267 | +4 | +0.3% | 15,300 |
| 2023/05/31 | 1,284 | 1,284 | 1,263 | 1,263 | -17 | -1.3% | 28,300 |
| 2023/05/30 | 1,297 | 1,297 | 1,271 | 1,280 | -17 | -1.3% | 46,000 |
| 2023/05/29 | 1,317 | 1,317 | 1,291 | 1,297 | +1 | +0.1% | 25,100 |
| 2023/05/26 | 1,301 | 1,313 | 1,296 | 1,296 | -5 | -0.4% | 21,400 |
| 2023/05/25 | 1,303 | 1,311 | 1,300 | 1,301 | -2 | -0.2% | 19,700 |
| 2023/05/24 | 1,309 | 1,316 | 1,301 | 1,303 | -6 | -0.5% | 19,800 |
| 2023/05/23 | 1,307 | 1,316 | 1,302 | 1,309 | +1 | +0.1% | 28,400 |
| 2023/05/22 | 1,310 | 1,310 | 1,299 | 1,308 | -2 | -0.2% | 26,200 |
| 2023/05/19 | 1,318 | 1,318 | 1,302 | 1,310 | -8 | -0.6% | 28,300 |
| 2023/05/18 | 1,324 | 1,326 | 1,311 | 1,318 | -2 | -0.2% | 22,400 |
| 2023/05/17 | 1,352 | 1,352 | 1,317 | 1,320 | -23 | -1.7% | 33,500 |
| 2023/05/16 | 1,320 | 1,351 | 1,320 | 1,343 | +29 | +2.2% | 49,800 |
| 2023/05/15 | 1,395 | 1,400 | 1,283 | 1,314 | -70 | -5.1% | 170,600 |
| 2023/05/12 | 1,382 | 1,393 | 1,371 | 1,384 | +2 | +0.1% | 24,100 |
| 2023/05/11 | 1,380 | 1,392 | 1,375 | 1,382 | +2 | +0.1% | 19,400 |
| 2023/05/10 | 1,382 | 1,393 | 1,377 | 1,380 | -2 | -0.1% | 33,900 |
| 2023/05/09 | 1,371 | 1,386 | 1,371 | 1,382 | +13 | +0.9% | 30,400 |
| 2023/05/08 | 1,364 | 1,385 | 1,355 | 1,369 | +17 | +1.3% | 40,400 |
| 2023/05/02 | 1,365 | 1,365 | 1,350 | 1,352 | -12 | -0.9% | 20,500 |
| 2023/05/01 | 1,350 | 1,364 | 1,341 | 1,364 | +16 | +1.2% | 29,800 |
| 2023/04/28 | 1,326 | 1,348 | 1,325 | 1,348 | +31 | +2.4% | 29,700 |
| 2023/04/27 | 1,315 | 1,336 | 1,315 | 1,317 | +2 | +0.2% | 36,400 |
| 2023/04/26 | 1,327 | 1,327 | 1,310 | 1,315 | -3 | -0.2% | 8,400 |
| 2023/04/25 | 1,324 | 1,335 | 1,318 | 1,318 | +3 | +0.2% | 15,200 |
| 2023/04/24 | 1,332 | 1,336 | 1,313 | 1,315 | -11 | -0.8% | 17,400 |
| 2023/04/21 | 1,331 | 1,333 | 1,320 | 1,326 | -2 | -0.2% | 8,400 |
| 2023/04/20 | 1,316 | 1,331 | 1,316 | 1,328 | +8 | +0.6% | 8,200 |
| 2023/04/19 | 1,323 | 1,327 | 1,318 | 1,320 | -3 | -0.2% | 7,600 |
| 2023/04/18 | 1,329 | 1,330 | 1,319 | 1,323 | -4 | -0.3% | 9,700 |
| 2023/04/17 | 1,325 | 1,329 | 1,317 | 1,327 | +11 | +0.8% | 10,600 |
| 2023/04/14 | 1,322 | 1,324 | 1,313 | 1,316 | -1 | -0.1% | 12,300 |
| 2023/04/13 | 1,319 | 1,324 | 1,312 | 1,317 | +4 | +0.3% | 7,500 |
| 2023/04/12 | 1,329 | 1,332 | 1,310 | 1,313 | -18 | -1.4% | 36,500 |
| 2023/04/11 | 1,344 | 1,344 | 1,318 | 1,331 | -2 | -0.2% | 30,600 |
| 2023/04/10 | 1,329 | 1,334 | 1,321 | 1,333 | +16 | +1.2% | 11,900 |
| 2023/04/07 | 1,305 | 1,321 | 1,305 | 1,317 | +12 | +0.9% | 14,800 |
351～
400
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 | 35,700円 | +1.6% | +2.4% | 3.92% | 7.76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 | 62,700円 | +3.8% | +93.8% | 2.87% | 10.98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 | 168,200円 | +2.6% | -5.5% | 5.56% | 7.16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 | 193,000円 | +3.4% | +2.0% | 2.69% | 11.39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 | 134,700円 | +6.6% | +7.4% | 3.71% | 10.17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
