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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/28 | 1,100 | 1,125 | 1,100 | 1,120 | +20 | +1.8% | 28,400 |
| 2005/11/25 | 1,110 | 1,120 | 1,100 | 1,100 | -25 | -2.2% | 17,600 |
| 2005/11/24 | 1,160 | 1,160 | 1,075 | 1,125 | -35 | -3% | 56,800 |
| 2005/11/22 | 1,175 | 1,180 | 1,160 | 1,160 | -10 | -0.9% | 21,800 |
| 2005/11/21 | 1,175 | 1,185 | 1,170 | 1,170 | -5 | -0.4% | 17,800 |
| 2005/11/18 | 1,175 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 20,000 |
| 2005/11/17 | 1,180 | 1,185 | 1,170 | 1,175 | -15 | -1.3% | 15,600 |
| 2005/11/16 | 1,175 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 23,200 |
| 2005/11/15 | 1,215 | 1,215 | 1,180 | 1,180 | -30 | -2.5% | 21,800 |
| 2005/11/14 | 1,205 | 1,215 | 1,195 | 1,210 | +25 | +2.1% | 41,800 |
| 2005/11/11 | 1,185 | 1,190 | 1,175 | 1,185 | +5 | +0.4% | 18,600 |
| 2005/11/10 | 1,185 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 20,000 |
| 2005/11/09 | 1,195 | 1,195 | 1,180 | 1,180 | -15 | -1.3% | 18,800 |
| 2005/11/08 | 1,200 | 1,200 | 1,175 | 1,195 | -15 | -1.2% | 37,600 |
| 2005/11/07 | 1,225 | 1,225 | 1,205 | 1,210 | -10 | -0.8% | 41,200 |
| 2005/11/04 | 1,225 | 1,240 | 1,205 | 1,220 | -5 | -0.4% | 52,400 |
| 2005/11/02 | 1,205 | 1,240 | 1,190 | 1,225 | +35 | +2.9% | 65,000 |
| 2005/11/01 | 1,205 | 1,205 | 1,185 | 1,190 | ±0 | ±0% | 11,400 |
| 2005/10/31 | 1,195 | 1,205 | 1,190 | 1,190 | +5 | +0.4% | 37,600 |
| 2005/10/28 | 1,190 | 1,190 | 1,175 | 1,185 | +5 | +0.4% | 25,200 |
| 2005/10/27 | 1,185 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 32,600 |
| 2005/10/26 | 1,180 | 1,190 | 1,175 | 1,180 | -5 | -0.4% | 29,800 |
| 2005/10/25 | 1,210 | 1,210 | 1,180 | 1,185 | -25 | -2.1% | 22,600 |
| 2005/10/24 | 1,185 | 1,215 | 1,185 | 1,210 | +25 | +2.1% | 24,600 |
| 2005/10/21 | 1,185 | 1,200 | 1,175 | 1,185 | -15 | -1.3% | 21,400 |
| 2005/10/20 | 1,230 | 1,230 | 1,160 | 1,200 | -30 | -2.4% | 47,800 |
| 2005/10/19 | 1,265 | 1,265 | 1,210 | 1,230 | -25 | -2% | 64,000 |
| 2005/10/18 | 1,255 | 1,265 | 1,240 | 1,255 | -15 | -1.2% | 39,200 |
| 2005/10/17 | 1,225 | 1,305 | 1,220 | 1,270 | +45 | +3.7% | 192,600 |
| 2005/10/14 | 1,305 | 1,325 | 1,220 | 1,225 | -65 | -5% | 256,800 |
| 2005/10/13 | 1,210 | 1,300 | 1,185 | 1,290 | +80 | +6.6% | 373,600 |
| 2005/10/12 | 1,200 | 1,210 | 1,170 | 1,210 | +40 | +3.4% | 70,800 |
| 2005/10/11 | 1,170 | 1,190 | 1,165 | 1,170 | -25 | -2.1% | 29,800 |
| 2005/10/07 | 1,175 | 1,210 | 1,175 | 1,195 | ±0 | ±0% | 31,400 |
| 2005/10/06 | 1,230 | 1,230 | 1,190 | 1,195 | -30 | -2.4% | 33,600 |
| 2005/10/05 | 1,195 | 1,260 | 1,190 | 1,225 | +35 | +2.9% | 139,800 |
| 2005/10/04 | 1,195 | 1,195 | 1,175 | 1,190 | +20 | +1.7% | 27,000 |
| 2005/10/03 | 1,140 | 1,185 | 1,140 | 1,170 | +15 | +1.3% | 45,000 |
4601～
4650
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
