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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 2005/12/14 | 1,265 | 1,265 | 1,200 | 1,225 | -20 | -1.6% | 159,200 |
| 2005/12/13 | 1,195 | 1,245 | 1,190 | 1,245 | +70 | +6% | 184,400 |
| 2005/12/12 | 1,125 | 1,175 | 1,125 | 1,175 | +55 | +4.9% | 75,200 |
| 2005/12/09 | 1,115 | 1,120 | 1,105 | 1,120 | ±0 | ±0% | 12,800 |
| 2005/12/08 | 1,135 | 1,140 | 1,120 | 1,120 | -15 | -1.3% | 19,000 |
| 2005/12/07 | 1,145 | 1,150 | 1,130 | 1,135 | -25 | -2.2% | 26,400 |
| 2005/12/06 | 1,165 | 1,165 | 1,135 | 1,160 | +25 | +2.2% | 26,200 |
| 2005/12/05 | 1,120 | 1,145 | 1,110 | 1,135 | +25 | +2.3% | 26,600 |
| 2005/12/02 | 1,110 | 1,115 | 1,100 | 1,110 | +10 | +0.9% | 19,200 |
| 2005/12/01 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 12,600 |
| 2005/11/30 | 1,110 | 1,115 | 1,085 | 1,100 | -15 | -1.3% | 24,800 |
| 2005/11/29 | 1,115 | 1,120 | 1,110 | 1,115 | -5 | -0.4% | 17,000 |
4601～
4650
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
