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 |
|---|---|---|---|---|---|---|---|
| 2023/04/27 | 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 |
| 2023/04/06 | 1,316 | 1,323 | 1,304 | 1,305 | -21 | -1.6% | 18,800 |
| 2023/04/05 | 1,343 | 1,347 | 1,322 | 1,326 | -21 | -1.6% | 22,100 |
| 2023/04/04 | 1,351 | 1,355 | 1,345 | 1,347 | -7 | -0.5% | 10,100 |
| 2023/04/03 | 1,357 | 1,364 | 1,343 | 1,354 | -1 | -0.1% | 25,700 |
| 2023/03/31 | 1,335 | 1,355 | 1,333 | 1,355 | +26 | +2% | 23,100 |
| 2023/03/30 | 1,300 | 1,340 | 1,300 | 1,329 | -11 | -0.8% | 22,600 |
| 2023/03/29 | 1,320 | 1,341 | 1,320 | 1,340 | +20 | +1.5% | 25,700 |
| 2023/03/28 | 1,317 | 1,325 | 1,313 | 1,320 | +1 | +0.1% | 12,900 |
| 2023/03/27 | 1,320 | 1,327 | 1,311 | 1,319 | ±0 | ±0% | 9,300 |
| 2023/03/24 | 1,320 | 1,325 | 1,312 | 1,319 | -1 | -0.1% | 14,300 |
| 2023/03/23 | 1,315 | 1,322 | 1,300 | 1,320 | ±0 | ±0% | 14,100 |
| 2023/03/22 | 1,303 | 1,330 | 1,296 | 1,320 | +30 | +2.3% | 16,500 |
| 2023/03/20 | 1,298 | 1,300 | 1,286 | 1,290 | -8 | -0.6% | 19,200 |
| 2023/03/17 | 1,300 | 1,306 | 1,289 | 1,298 | +3 | +0.2% | 16,300 |
| 2023/03/16 | 1,276 | 1,303 | 1,274 | 1,295 | -24 | -1.8% | 34,100 |
| 2023/03/15 | 1,280 | 1,326 | 1,276 | 1,319 | +45 | +3.5% | 20,900 |
| 2023/03/14 | 1,281 | 1,283 | 1,256 | 1,274 | -28 | -2.2% | 39,900 |
| 2023/03/13 | 1,324 | 1,324 | 1,282 | 1,302 | -25 | -1.9% | 44,300 |
| 2023/03/10 | 1,336 | 1,338 | 1,323 | 1,327 | -12 | -0.9% | 22,400 |
| 2023/03/09 | 1,347 | 1,351 | 1,336 | 1,339 | ±0 | ±0% | 33,600 |
| 2023/03/08 | 1,313 | 1,342 | 1,313 | 1,339 | +20 | +1.5% | 32,300 |
| 2023/03/07 | 1,315 | 1,319 | 1,308 | 1,319 | +7 | +0.5% | 18,600 |
| 2023/03/06 | 1,300 | 1,315 | 1,299 | 1,312 | +11 | +0.8% | 19,200 |
| 2023/03/03 | 1,299 | 1,303 | 1,286 | 1,301 | +1 | +0.1% | 25,200 |
| 2023/03/02 | 1,282 | 1,307 | 1,282 | 1,300 | +13 | +1% | 21,700 |
| 2023/03/01 | 1,285 | 1,295 | 1,272 | 1,287 | -2 | -0.2% | 18,700 |
| 2023/02/28 | 1,308 | 1,316 | 1,287 | 1,289 | -19 | -1.5% | 21,100 |
| 2023/02/27 | 1,300 | 1,317 | 1,290 | 1,308 | +8 | +0.6% | 22,300 |
| 2023/02/24 | 1,318 | 1,323 | 1,291 | 1,300 | -8 | -0.6% | 35,700 |
| 2023/02/22 | 1,270 | 1,317 | 1,270 | 1,308 | +30 | +2.3% | 49,200 |
| 2023/02/21 | 1,259 | 1,280 | 1,254 | 1,278 | +20 | +1.6% | 34,700 |
| 2023/02/20 | 1,251 | 1,260 | 1,243 | 1,258 | +14 | +1.1% | 25,700 |
| 2023/02/17 | 1,246 | 1,256 | 1,233 | 1,244 | -9 | -0.7% | 39,800 |
| 2023/02/16 | 1,224 | 1,255 | 1,224 | 1,253 | +27 | +2.2% | 44,600 |
| 2023/02/15 | 1,216 | 1,240 | 1,216 | 1,226 | +1 | +0.1% | 36,700 |
351～
400
件表示中 / 6804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 | 34,600円 | +1.6% | +2.4% | 4.05% | 7.52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 |
| ＫＩＭＯＴＯ | 24,000円 | +10.0% | +110.8% | 2.50% | 16.05倍 | 0.61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 | 164,800円 | +1.5% | -21.9% | 5.67% | 7.07倍 | 0.65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 | 55,400円 | +3.8% | +48.0% | 3.25% | 12.39倍 | 0.61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 | 12,500円 | +9.7% | - | 0.00% | - | 1.42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
