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 |
---|---|---|---|---|---|---|---|
2023/02/14 | 1,225 | 1,225 | 1,198 | 1,225 | +9 | +0.7% | 31,500 |
2023/02/13 | 1,230 | 1,251 | 1,196 | 1,216 | +16 | +1.3% | 82,800 |
2023/02/10 | 1,171 | 1,200 | 1,171 | 1,200 | +34 | +2.9% | 44,100 |
2023/02/09 | 1,164 | 1,169 | 1,160 | 1,166 | ±0 | ±0% | 5,700 |
2023/02/08 | 1,156 | 1,169 | 1,155 | 1,166 | +7 | +0.6% | 9,600 |
2023/02/07 | 1,164 | 1,170 | 1,156 | 1,159 | -4 | -0.3% | 8,100 |
2023/02/06 | 1,163 | 1,164 | 1,159 | 1,163 | +5 | +0.4% | 7,800 |
2023/02/03 | 1,161 | 1,164 | 1,154 | 1,158 | +5 | +0.4% | 7,600 |
2023/02/02 | 1,160 | 1,162 | 1,149 | 1,153 | -7 | -0.6% | 14,400 |
2023/02/01 | 1,150 | 1,160 | 1,148 | 1,160 | +12 | +1% | 13,300 |
2023/01/31 | 1,133 | 1,148 | 1,133 | 1,148 | +18 | +1.6% | 11,500 |
2023/01/30 | 1,144 | 1,149 | 1,130 | 1,130 | -13 | -1.1% | 37,800 |
2023/01/27 | 1,143 | 1,143 | 1,138 | 1,143 | +9 | +0.8% | 5,600 |
2023/01/26 | 1,145 | 1,145 | 1,132 | 1,134 | -7 | -0.6% | 9,400 |
2023/01/25 | 1,137 | 1,142 | 1,134 | 1,141 | +6 | +0.5% | 7,900 |
2023/01/24 | 1,125 | 1,136 | 1,125 | 1,135 | +6 | +0.5% | 8,200 |
2023/01/23 | 1,122 | 1,130 | 1,122 | 1,129 | +6 | +0.5% | 7,100 |
2023/01/20 | 1,120 | 1,125 | 1,114 | 1,123 | +4 | +0.4% | 5,400 |
2023/01/19 | 1,126 | 1,130 | 1,119 | 1,119 | -6 | -0.5% | 6,900 |
2023/01/18 | 1,114 | 1,128 | 1,114 | 1,125 | +11 | +1% | 4,800 |
2023/01/17 | 1,113 | 1,119 | 1,111 | 1,114 | +3 | +0.3% | 4,700 |
2023/01/16 | 1,116 | 1,118 | 1,110 | 1,111 | -1 | -0.1% | 4,300 |
2023/01/13 | 1,121 | 1,121 | 1,100 | 1,112 | -9 | -0.8% | 25,500 |
2023/01/12 | 1,130 | 1,130 | 1,116 | 1,121 | -10 | -0.9% | 9,900 |
2023/01/11 | 1,126 | 1,141 | 1,126 | 1,131 | +7 | +0.6% | 17,200 |
2023/01/10 | 1,127 | 1,142 | 1,121 | 1,124 | +5 | +0.4% | 13,800 |
2023/01/06 | 1,122 | 1,123 | 1,113 | 1,119 | +3 | +0.3% | 5,800 |
2023/01/05 | 1,126 | 1,126 | 1,110 | 1,116 | -7 | -0.6% | 5,700 |
2023/01/04 | 1,107 | 1,128 | 1,102 | 1,123 | +16 | +1.4% | 11,700 |
2022/12/30 | 1,099 | 1,110 | 1,097 | 1,107 | +11 | +1% | 10,300 |
2022/12/29 | 1,099 | 1,099 | 1,092 | 1,096 | -1 | -0.1% | 4,300 |
2022/12/28 | 1,100 | 1,100 | 1,091 | 1,097 | -2 | -0.2% | 8,100 |
2022/12/27 | 1,094 | 1,101 | 1,094 | 1,099 | +3 | +0.3% | 5,800 |
2022/12/26 | 1,089 | 1,100 | 1,084 | 1,096 | +7 | +0.6% | 13,700 |
2022/12/23 | 1,080 | 1,093 | 1,080 | 1,089 | +3 | +0.3% | 14,700 |
2022/12/22 | 1,078 | 1,087 | 1,076 | 1,086 | +8 | +0.7% | 13,200 |
2022/12/21 | 1,093 | 1,095 | 1,078 | 1,078 | -15 | -1.4% | 20,600 |
2022/12/20 | 1,104 | 1,110 | 1,088 | 1,093 | -11 | -1% | 32,000 |
2022/12/19 | 1,105 | 1,109 | 1,103 | 1,104 | -6 | -0.5% | 11,400 |
2022/12/16 | 1,116 | 1,116 | 1,109 | 1,110 | -6 | -0.5% | 9,900 |
2022/12/15 | 1,112 | 1,119 | 1,107 | 1,116 | +4 | +0.4% | 9,200 |
2022/12/14 | 1,106 | 1,112 | 1,100 | 1,112 | +7 | +0.6% | 11,600 |
2022/12/13 | 1,104 | 1,110 | 1,104 | 1,105 | +2 | +0.2% | 12,100 |
2022/12/12 | 1,108 | 1,112 | 1,102 | 1,103 | -5 | -0.5% | 8,700 |
2022/12/09 | 1,105 | 1,113 | 1,105 | 1,108 | +4 | +0.4% | 5,500 |
2022/12/08 | 1,113 | 1,113 | 1,104 | 1,104 | -9 | -0.8% | 8,500 |
2022/12/07 | 1,100 | 1,115 | 1,100 | 1,113 | +11 | +1% | 8,700 |
2022/12/06 | 1,103 | 1,108 | 1,097 | 1,102 | -4 | -0.4% | 5,900 |
2022/12/05 | 1,100 | 1,109 | 1,100 | 1,106 | +6 | +0.5% | 6,700 |
2022/12/02 | 1,110 | 1,110 | 1,096 | 1,100 | -10 | -0.9% | 11,800 |
401~
450
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