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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 935 | 935 | 920 | 925 | ±0 | ±0% | 2,400 |
| 2006/07/10 | 915 | 930 | 915 | 925 | -25 | -2.6% | 2,600 |
| 2006/07/07 | 950 | 950 | 920 | 950 | ±0 | ±0% | 11,800 |
| 2006/07/06 | 950 | 950 | 940 | 950 | -15 | -1.6% | 10,000 |
| 2006/07/05 | 955 | 975 | 945 | 965 | -10 | -1% | 14,200 |
| 2006/07/04 | 990 | 990 | 970 | 975 | +10 | +1% | 10,400 |
| 2006/07/03 | 950 | 965 | 940 | 965 | +15 | +1.6% | 11,000 |
| 2006/06/30 | 955 | 970 | 950 | 950 | +5 | +0.5% | 27,600 |
| 2006/06/29 | 925 | 945 | 920 | 945 | +10 | +1.1% | 6,800 |
| 2006/06/28 | 935 | 935 | 925 | 935 | -5 | -0.5% | 4,800 |
| 2006/06/27 | 940 | 955 | 925 | 940 | +15 | +1.6% | 13,200 |
| 2006/06/26 | 930 | 930 | 920 | 925 | +5 | +0.5% | 6,200 |
| 2006/06/23 | 930 | 930 | 920 | 920 | -10 | -1.1% | 3,400 |
| 2006/06/22 | 920 | 930 | 920 | 930 | +15 | +1.6% | 5,400 |
| 2006/06/21 | 930 | 945 | 905 | 915 | -20 | -2.1% | 12,200 |
| 2006/06/20 | 955 | 955 | 935 | 935 | -10 | -1.1% | 10,200 |
| 2006/06/19 | 955 | 960 | 940 | 945 | +20 | +2.2% | 15,400 |
| 2006/06/16 | 925 | 955 | 925 | 925 | +25 | +2.8% | 20,200 |
| 2006/06/15 | 890 | 900 | 885 | 900 | +25 | +2.9% | 11,800 |
| 2006/06/14 | 850 | 875 | 850 | 875 | -20 | -2.2% | 25,800 |
| 2006/06/13 | 900 | 910 | 885 | 895 | ±0 | ±0% | 12,400 |
| 2006/06/12 | 870 | 895 | 855 | 895 | +30 | +3.5% | 17,200 |
| 2006/06/09 | 815 | 865 | 815 | 865 | +35 | +4.2% | 23,600 |
| 2006/06/08 | 870 | 870 | 815 | 830 | -70 | -7.8% | 29,400 |
| 2006/06/07 | 925 | 935 | 890 | 900 | -25 | -2.7% | 23,800 |
| 2006/06/06 | 920 | 950 | 905 | 925 | +15 | +1.6% | 19,600 |
| 2006/06/05 | 920 | 930 | 890 | 910 | +40 | +4.6% | 15,400 |
| 2006/06/02 | 855 | 870 | 780 | 870 | -5 | -0.6% | 42,000 |
| 2006/06/01 | 925 | 925 | 875 | 875 | -25 | -2.8% | 18,400 |
| 2006/05/31 | 900 | 945 | 875 | 900 | -25 | -2.7% | 34,600 |
| 2006/05/30 | 935 | 960 | 925 | 925 | -30 | -3.1% | 17,600 |
| 2006/05/29 | 955 | 960 | 915 | 955 | -45 | -4.5% | 55,800 |
| 2006/05/26 | 1,045 | 1,045 | 980 | 1,000 | -30 | -2.9% | 46,400 |
| 2006/05/25 | 1,035 | 1,040 | 1,010 | 1,030 | +20 | +2% | 29,600 |
| 2006/05/24 | 985 | 1,015 | 985 | 1,010 | +35 | +3.6% | 31,200 |
| 2006/05/23 | 1,000 | 1,000 | 955 | 975 | -35 | -3.5% | 24,600 |
| 2006/05/22 | 1,000 | 1,025 | 990 | 1,010 | +45 | +4.7% | 29,800 |
| 2006/05/19 | 960 | 980 | 945 | 965 | +15 | +1.6% | 7,800 |
| 2006/05/18 | 950 | 975 | 950 | 950 | -25 | -2.6% | 19,400 |
| 2006/05/17 | 990 | 1,030 | 950 | 975 | +60 | +6.6% | 24,400 |
| 2006/05/16 | 1,010 | 1,025 | 915 | 915 | -105 | -10.3% | 24,000 |
| 2006/05/15 | 1,000 | 1,020 | 995 | 1,020 | -25 | -2.4% | 13,000 |
| 2006/05/12 | 1,040 | 1,045 | 1,025 | 1,045 | -5 | -0.5% | 27,000 |
| 2006/05/11 | 1,050 | 1,065 | 1,050 | 1,050 | -5 | -0.5% | 12,600 |
| 2006/05/10 | 1,100 | 1,100 | 1,050 | 1,055 | -35 | -3.2% | 29,400 |
| 2006/05/09 | 1,085 | 1,095 | 1,085 | 1,090 | +10 | +0.9% | 14,600 |
| 2006/05/08 | 1,095 | 1,095 | 1,075 | 1,080 | -10 | -0.9% | 18,400 |
| 2006/05/02 | 1,080 | 1,090 | 1,055 | 1,090 | +5 | +0.5% | 13,600 |
| 2006/05/01 | 1,060 | 1,085 | 1,055 | 1,085 | +15 | +1.4% | 17,000 |
| 2006/04/28 | 1,085 | 1,090 | 1,060 | 1,070 | -15 | -1.4% | 20,600 |
4501～
4550
件表示中 / 6843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 | 61,300円 | +3.8% | +93.8% | 2.94% | 10.74倍 | 0.64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 | 166,800円 | +2.6% | -5.5% | 5.61% | 7.11倍 | 0.66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 | 196,200円 | +3.4% | +2.0% | 2.65% | 11.58倍 | 0.87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 | 107,200円 | +20.7% | +2.0% | 6.06% | 14.57倍 | 8.91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
