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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 955 | 955 | 880 | 925 | -35 | -3.6% | 23,200 |
| 2006/02/27 | 985 | 995 | 955 | 960 | -15 | -1.5% | 18,400 |
| 2006/02/24 | 955 | 980 | 930 | 975 | +30 | +3.2% | 27,000 |
| 2006/02/23 | 850 | 945 | 850 | 945 | +100 | +11.8% | 34,000 |
| 2006/02/22 | 815 | 850 | 815 | 845 | -5 | -0.6% | 27,200 |
| 2006/02/21 | 750 | 850 | 750 | 850 | +95 | +12.6% | 57,800 |
| 2006/02/20 | 850 | 850 | 750 | 755 | -100 | -11.7% | 55,000 |
| 2006/02/17 | 940 | 950 | 815 | 855 | -95 | -10% | 34,200 |
| 2006/02/16 | 950 | 965 | 950 | 950 | -10 | -1% | 12,800 |
| 2006/02/15 | 985 | 1,000 | 960 | 960 | -15 | -1.5% | 20,000 |
| 2006/02/14 | 935 | 975 | 920 | 975 | +15 | +1.6% | 30,200 |
| 2006/02/13 | 1,035 | 1,035 | 925 | 960 | -75 | -7.2% | 33,000 |
| 2006/02/10 | 1,070 | 1,070 | 1,035 | 1,035 | -40 | -3.7% | 25,000 |
| 2006/02/09 | 1,095 | 1,095 | 1,075 | 1,075 | -15 | -1.4% | 8,000 |
| 2006/02/08 | 1,090 | 1,095 | 1,085 | 1,090 | -10 | -0.9% | 18,000 |
| 2006/02/07 | 1,090 | 1,105 | 1,085 | 1,100 | +10 | +0.9% | 25,000 |
| 2006/02/06 | 1,090 | 1,100 | 1,075 | 1,090 | -10 | -0.9% | 18,200 |
| 2006/02/03 | 1,100 | 1,100 | 1,085 | 1,100 | -5 | -0.5% | 13,800 |
| 2006/02/02 | 1,100 | 1,115 | 1,090 | 1,105 | -15 | -1.3% | 19,400 |
| 2006/02/01 | 1,110 | 1,120 | 1,095 | 1,120 | ±0 | ±0% | 28,600 |
| 2006/01/31 | 1,145 | 1,145 | 1,115 | 1,120 | -10 | -0.9% | 21,200 |
| 2006/01/30 | 1,120 | 1,145 | 1,115 | 1,130 | +25 | +2.3% | 36,400 |
| 2006/01/27 | 1,090 | 1,125 | 1,090 | 1,105 | +5 | +0.5% | 48,800 |
| 2006/01/26 | 1,065 | 1,105 | 1,060 | 1,100 | +35 | +3.3% | 31,000 |
| 2006/01/25 | 1,045 | 1,085 | 1,035 | 1,065 | +30 | +2.9% | 28,400 |
| 2006/01/24 | 1,045 | 1,050 | 1,015 | 1,035 | +25 | +2.5% | 15,000 |
| 2006/01/23 | 1,025 | 1,070 | 1,010 | 1,010 | -85 | -7.8% | 26,200 |
| 2006/01/20 | 1,105 | 1,115 | 1,040 | 1,095 | ±0 | ±0% | 52,200 |
| 2006/01/19 | 1,025 | 1,120 | 1,000 | 1,095 | +20 | +1.9% | 67,000 |
| 2006/01/18 | 1,150 | 1,175 | 950 | 1,075 | -110 | -9.3% | 90,000 |
| 2006/01/17 | 1,210 | 1,220 | 1,185 | 1,185 | -35 | -2.9% | 37,200 |
| 2006/01/16 | 1,245 | 1,245 | 1,215 | 1,220 | -20 | -1.6% | 42,000 |
| 2006/01/13 | 1,235 | 1,250 | 1,225 | 1,240 | -5 | -0.4% | 39,000 |
| 2006/01/12 | 1,230 | 1,245 | 1,220 | 1,245 | +15 | +1.2% | 48,800 |
| 2006/01/11 | 1,230 | 1,250 | 1,215 | 1,230 | -5 | -0.4% | 39,000 |
| 2006/01/10 | 1,265 | 1,265 | 1,220 | 1,235 | -25 | -2% | 46,800 |
| 2006/01/06 | 1,280 | 1,290 | 1,245 | 1,260 | -10 | -0.8% | 110,200 |
| 2006/01/05 | 1,240 | 1,275 | 1,215 | 1,270 | +40 | +3.3% | 265,600 |
| 2006/01/04 | 1,170 | 1,240 | 1,155 | 1,230 | +60 | +5.1% | 61,000 |
| 2005/12/30 | 1,165 | 1,170 | 1,155 | 1,170 | -5 | -0.4% | 12,000 |
| 2005/12/29 | 1,155 | 1,195 | 1,155 | 1,175 | +25 | +2.2% | 49,400 |
| 2005/12/28 | 1,145 | 1,180 | 1,140 | 1,150 | +20 | +1.8% | 53,600 |
| 2005/12/27 | 1,145 | 1,145 | 1,130 | 1,130 | -10 | -0.9% | 57,200 |
| 2005/12/26 | 1,140 | 1,150 | 1,115 | 1,140 | +5 | +0.4% | 63,200 |
| 2005/12/22 | 1,160 | 1,170 | 1,135 | 1,135 | -30 | -2.6% | 44,400 |
| 2005/12/21 | 1,175 | 1,175 | 1,155 | 1,165 | -15 | -1.3% | 26,400 |
| 2005/12/20 | 1,185 | 1,190 | 1,175 | 1,180 | +5 | +0.4% | 42,200 |
| 2005/12/19 | 1,180 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 23,600 |
| 2005/12/16 | 1,210 | 1,220 | 1,175 | 1,175 | -45 | -3.7% | 40,600 |
| 2005/12/15 | 1,210 | 1,220 | 1,205 | 1,220 | -5 | -0.4% | 28,000 |
4551～
4600
件表示中 / 6802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 | 35,100円 | +1.6% | +2.4% | 3.99% | 7.63倍 | 0.70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 | 24,300円 | +10.0% | +110.8% | 2.47% | 16.25倍 | 0.62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 | 166,400円 | +1.5% | -21.9% | 5.62% | 7.14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 |
| 東邦化 | 56,000円 | +3.8% | +48.0% | 3.21% | 12.53倍 | 0.62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 | 12,600円 | +9.7% | - | 0.00% | - | 1.43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
