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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 940 | 960 | 935 | 945 | -20 | -2.1% | 22,800 |
| 2007/07/10 | 960 | 965 | 940 | 965 | +10 | +1% | 33,200 |
| 2007/07/09 | 975 | 975 | 955 | 955 | -5 | -0.5% | 28,600 |
| 2007/07/06 | 975 | 990 | 955 | 960 | -25 | -2.5% | 106,800 |
| 2007/07/05 | 940 | 985 | 930 | 985 | +45 | +4.8% | 110,600 |
| 2007/07/04 | 960 | 960 | 930 | 940 | -15 | -1.6% | 38,400 |
| 2007/07/03 | 930 | 960 | 930 | 955 | +30 | +3.2% | 23,800 |
| 2007/07/02 | 930 | 935 | 920 | 925 | -15 | -1.6% | 14,000 |
| 2007/06/29 | 935 | 940 | 925 | 940 | +25 | +2.7% | 11,400 |
| 2007/06/28 | 915 | 935 | 915 | 915 | +5 | +0.5% | 10,000 |
| 2007/06/27 | 930 | 930 | 905 | 910 | -20 | -2.2% | 14,600 |
| 2007/06/26 | 960 | 960 | 915 | 930 | -30 | -3.1% | 30,800 |
| 2007/06/25 | 970 | 990 | 960 | 960 | -10 | -1% | 68,400 |
| 2007/06/22 | 955 | 970 | 940 | 970 | +10 | +1% | 47,800 |
| 2007/06/21 | 955 | 990 | 900 | 960 | -10 | -1% | 162,800 |
| 2007/06/20 | 940 | 985 | 930 | 970 | +50 | +5.4% | 195,000 |
| 2007/06/19 | 895 | 920 | 885 | 920 | +30 | +3.4% | 38,200 |
| 2007/06/18 | 875 | 895 | 865 | 890 | -10 | -1.1% | 26,400 |
| 2007/06/15 | 920 | 920 | 890 | 900 | -5 | -0.6% | 29,000 |
| 2007/06/14 | 915 | 930 | 905 | 905 | -5 | -0.5% | 19,600 |
| 2007/06/13 | 905 | 920 | 895 | 910 | -10 | -1.1% | 30,600 |
| 2007/06/12 | 925 | 930 | 905 | 920 | ±0 | ±0% | 29,600 |
| 2007/06/11 | 900 | 920 | 895 | 920 | +30 | +3.4% | 54,800 |
| 2007/06/08 | 890 | 895 | 880 | 890 | -20 | -2.2% | 32,400 |
| 2007/06/07 | 885 | 920 | 880 | 910 | +20 | +2.2% | 32,000 |
| 2007/06/06 | 875 | 890 | 870 | 890 | +25 | +2.9% | 25,400 |
| 2007/06/05 | 880 | 880 | 860 | 865 | -10 | -1.1% | 21,200 |
| 2007/06/04 | 865 | 890 | 865 | 875 | +15 | +1.7% | 35,800 |
| 2007/06/01 | 860 | 860 | 850 | 860 | +10 | +1.2% | 23,600 |
| 2007/05/31 | 835 | 855 | 825 | 850 | +15 | +1.8% | 15,200 |
| 2007/05/30 | 830 | 835 | 825 | 835 | +5 | +0.6% | 12,800 |
| 2007/05/29 | 825 | 830 | 820 | 830 | -10 | -1.2% | 27,400 |
| 2007/05/28 | 865 | 870 | 840 | 840 | -15 | -1.8% | 14,600 |
| 2007/05/25 | 840 | 855 | 820 | 855 | +10 | +1.2% | 23,600 |
| 2007/05/24 | 880 | 880 | 835 | 845 | -55 | -6.1% | 80,200 |
| 2007/05/23 | 885 | 915 | 885 | 900 | -60 | -6.3% | 108,800 |
| 2007/05/22 | 980 | 980 | 955 | 960 | -10 | -1% | 33,800 |
| 2007/05/21 | 970 | 985 | 935 | 970 | +45 | +4.9% | 59,200 |
| 2007/05/18 | 925 | 945 | 890 | 925 | -10 | -1.1% | 78,200 |
| 2007/05/17 | 960 | 965 | 930 | 935 | -30 | -3.1% | 50,200 |
| 2007/05/16 | 1,010 | 1,020 | 950 | 965 | -35 | -3.5% | 124,600 |
| 2007/05/15 | 995 | 1,020 | 975 | 1,000 | +55 | +5.8% | 171,600 |
| 2007/05/14 | 960 | 985 | 945 | 945 | +5 | +0.5% | 108,800 |
| 2007/05/11 | 925 | 965 | 925 | 940 | +25 | +2.7% | 94,800 |
| 2007/05/10 | 955 | 955 | 905 | 915 | -25 | -2.7% | 123,800 |
| 2007/05/09 | 865 | 945 | 860 | 940 | +65 | +7.4% | 135,400 |
| 2007/05/08 | 880 | 880 | 865 | 875 | ±0 | ±0% | 7,600 |
| 2007/05/07 | 890 | 890 | 875 | 875 | +5 | +0.6% | 19,800 |
| 2007/05/02 | 855 | 870 | 855 | 870 | +15 | +1.8% | 13,000 |
| 2007/05/01 | 845 | 865 | 835 | 855 | +5 | +0.6% | 13,800 |
4251～
4300
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
