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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,130 | 1,165 | 1,050 | 1,055 | -50 | -4.5% | 118,000 |
| 2006/04/21 | 1,250 | 1,265 | 1,105 | 1,105 | -120 | -9.8% | 558,400 |
| 2006/04/20 | 1,060 | 1,230 | 1,060 | 1,225 | +175 | +16.7% | 730,200 |
| 2006/04/19 | 1,080 | 1,085 | 1,050 | 1,050 | -15 | -1.4% | 16,200 |
| 2006/04/18 | 1,025 | 1,080 | 1,025 | 1,065 | +20 | +1.9% | 27,400 |
| 2006/04/17 | 1,100 | 1,100 | 1,035 | 1,045 | -50 | -4.6% | 35,000 |
| 2006/04/14 | 1,120 | 1,120 | 1,090 | 1,095 | -20 | -1.8% | 19,000 |
| 2006/04/13 | 1,115 | 1,125 | 1,075 | 1,115 | ±0 | ±0% | 33,800 |
| 2006/04/12 | 1,135 | 1,135 | 1,115 | 1,115 | -30 | -2.6% | 25,200 |
| 2006/04/11 | 1,165 | 1,170 | 1,135 | 1,145 | +5 | +0.4% | 42,600 |
| 2006/04/10 | 1,135 | 1,140 | 1,115 | 1,140 | ±0 | ±0% | 40,600 |
| 2006/04/07 | 1,170 | 1,170 | 1,135 | 1,140 | -25 | -2.1% | 36,400 |
| 2006/04/06 | 1,180 | 1,200 | 1,155 | 1,165 | +10 | +0.9% | 169,400 |
| 2006/04/05 | 1,125 | 1,180 | 1,115 | 1,155 | +40 | +3.6% | 187,200 |
| 2006/04/04 | 1,105 | 1,130 | 1,095 | 1,115 | +15 | +1.4% | 76,400 |
| 2006/04/03 | 1,095 | 1,110 | 1,085 | 1,100 | -10 | -0.9% | 46,200 |
| 2006/03/31 | 1,135 | 1,140 | 1,095 | 1,110 | -15 | -1.3% | 106,200 |
| 2006/03/30 | 1,060 | 1,135 | 1,045 | 1,125 | +65 | +6.1% | 244,000 |
| 2006/03/29 | 1,010 | 1,090 | 1,005 | 1,060 | +45 | +4.4% | 114,800 |
| 2006/03/28 | 1,025 | 1,025 | 990 | 1,015 | ±0 | ±0% | 45,400 |
| 2006/03/27 | 1,065 | 1,065 | 1,005 | 1,015 | -25 | -2.4% | 97,800 |
| 2006/03/24 | 1,020 | 1,075 | 1,015 | 1,040 | +15 | +1.5% | 131,400 |
| 2006/03/23 | 1,015 | 1,030 | 995 | 1,025 | +25 | +2.5% | 11,200 |
| 2006/03/22 | 995 | 1,010 | 995 | 1,000 | -5 | -0.5% | 16,200 |
| 2006/03/20 | 1,005 | 1,025 | 985 | 1,005 | +20 | +2% | 49,200 |
| 2006/03/17 | 1,030 | 1,065 | 980 | 985 | -25 | -2.5% | 196,200 |
| 2006/03/16 | 970 | 1,010 | 950 | 1,010 | +55 | +5.8% | 71,400 |
| 2006/03/15 | 935 | 960 | 930 | 955 | +20 | +2.1% | 13,800 |
| 2006/03/14 | 945 | 945 | 930 | 935 | +10 | +1.1% | 19,000 |
| 2006/03/13 | 925 | 945 | 915 | 925 | +15 | +1.6% | 27,200 |
| 2006/03/10 | 890 | 915 | 890 | 910 | +20 | +2.2% | 15,800 |
| 2006/03/09 | 865 | 895 | 865 | 890 | +20 | +2.3% | 7,200 |
| 2006/03/08 | 860 | 870 | 855 | 870 | +10 | +1.2% | 2,400 |
| 2006/03/07 | 870 | 880 | 850 | 860 | -5 | -0.6% | 12,600 |
| 2006/03/06 | 900 | 900 | 860 | 865 | -10 | -1.1% | 12,200 |
| 2006/03/03 | 905 | 905 | 850 | 875 | -25 | -2.8% | 24,200 |
| 2006/03/02 | 915 | 925 | 890 | 900 | -15 | -1.6% | 9,200 |
| 2006/03/01 | 910 | 940 | 900 | 915 | -10 | -1.1% | 18,000 |
| 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 |
4551～
4600
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
