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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 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 |
| 2005/09/30 | 1,195 | 1,195 | 1,145 | 1,155 | -35 | -2.9% | 42,400 |
| 2005/09/29 | 1,185 | 1,220 | 1,150 | 1,190 | -5 | -0.4% | 118,000 |
| 2005/09/28 | 1,235 | 1,245 | 1,185 | 1,195 | -50 | -4% | 102,800 |
| 2005/09/27 | 1,280 | 1,280 | 1,175 | 1,245 | -45 | -3.5% | 116,800 |
| 2005/09/26 | 1,300 | 1,315 | 1,275 | 1,290 | -20 | -1.5% | 72,600 |
| 2005/09/22 | 1,295 | 1,325 | 1,290 | 1,310 | -40 | -3% | 107,600 |
| 2005/09/21 | 1,355 | 1,370 | 1,335 | 1,350 | -40 | -2.9% | 165,000 |
| 2005/09/20 | 1,400 | 1,435 | 1,365 | 1,390 | +65 | +4.9% | 1,141,200 |
| 2005/09/16 | 1,310 | 1,325 | 1,285 | 1,325 | +15 | +1.1% | 122,600 |
| 2005/09/15 | 1,295 | 1,320 | 1,280 | 1,310 | -5 | -0.4% | 111,600 |
| 2005/09/14 | 1,285 | 1,385 | 1,285 | 1,315 | +40 | +3.1% | 549,400 |
| 2005/09/13 | 1,275 | 1,285 | 1,255 | 1,275 | +20 | +1.6% | 89,400 |
4651～
4700
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
