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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 900 | 910 | 885 | 895 | ±0 | ±0% | 12,400 |
| 2006/06/12 | 870 | 895 | 855 | 895 | +30 | +3.5% | 17,200 |
| 2006/06/09 | 815 | 865 | 815 | 865 | +35 | +4.2% | 23,600 |
| 2006/06/08 | 870 | 870 | 815 | 830 | -70 | -7.8% | 29,400 |
| 2006/06/07 | 925 | 935 | 890 | 900 | -25 | -2.7% | 23,800 |
| 2006/06/06 | 920 | 950 | 905 | 925 | +15 | +1.6% | 19,600 |
| 2006/06/05 | 920 | 930 | 890 | 910 | +40 | +4.6% | 15,400 |
| 2006/06/02 | 855 | 870 | 780 | 870 | -5 | -0.6% | 42,000 |
| 2006/06/01 | 925 | 925 | 875 | 875 | -25 | -2.8% | 18,400 |
| 2006/05/31 | 900 | 945 | 875 | 900 | -25 | -2.7% | 34,600 |
| 2006/05/30 | 935 | 960 | 925 | 925 | -30 | -3.1% | 17,600 |
| 2006/05/29 | 955 | 960 | 915 | 955 | -45 | -4.5% | 55,800 |
| 2006/05/26 | 1,045 | 1,045 | 980 | 1,000 | -30 | -2.9% | 46,400 |
| 2006/05/25 | 1,035 | 1,040 | 1,010 | 1,030 | +20 | +2% | 29,600 |
| 2006/05/24 | 985 | 1,015 | 985 | 1,010 | +35 | +3.6% | 31,200 |
| 2006/05/23 | 1,000 | 1,000 | 955 | 975 | -35 | -3.5% | 24,600 |
| 2006/05/22 | 1,000 | 1,025 | 990 | 1,010 | +45 | +4.7% | 29,800 |
| 2006/05/19 | 960 | 980 | 945 | 965 | +15 | +1.6% | 7,800 |
| 2006/05/18 | 950 | 975 | 950 | 950 | -25 | -2.6% | 19,400 |
| 2006/05/17 | 990 | 1,030 | 950 | 975 | +60 | +6.6% | 24,400 |
| 2006/05/16 | 1,010 | 1,025 | 915 | 915 | -105 | -10.3% | 24,000 |
| 2006/05/15 | 1,000 | 1,020 | 995 | 1,020 | -25 | -2.4% | 13,000 |
| 2006/05/12 | 1,040 | 1,045 | 1,025 | 1,045 | -5 | -0.5% | 27,000 |
| 2006/05/11 | 1,050 | 1,065 | 1,050 | 1,050 | -5 | -0.5% | 12,600 |
| 2006/05/10 | 1,100 | 1,100 | 1,050 | 1,055 | -35 | -3.2% | 29,400 |
| 2006/05/09 | 1,085 | 1,095 | 1,085 | 1,090 | +10 | +0.9% | 14,600 |
| 2006/05/08 | 1,095 | 1,095 | 1,075 | 1,080 | -10 | -0.9% | 18,400 |
| 2006/05/02 | 1,080 | 1,090 | 1,055 | 1,090 | +5 | +0.5% | 13,600 |
| 2006/05/01 | 1,060 | 1,085 | 1,055 | 1,085 | +15 | +1.4% | 17,000 |
| 2006/04/28 | 1,085 | 1,090 | 1,060 | 1,070 | -15 | -1.4% | 20,600 |
| 2006/04/27 | 1,085 | 1,095 | 1,075 | 1,085 | +10 | +0.9% | 19,800 |
| 2006/04/26 | 1,080 | 1,095 | 1,075 | 1,075 | -20 | -1.8% | 26,800 |
| 2006/04/25 | 1,070 | 1,100 | 1,055 | 1,095 | +40 | +3.8% | 35,000 |
| 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 |
4701～
4750
件表示中 / 7023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 | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20倍 | 0.67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 |
| リベルタ | 221,100円 | +27.4% | +500.0% | 0.45% | 82.28倍 | 10.01倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ニイタカ | 213,700円 | +5.4% | -11.4% | 3.56% | 11.47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 | 115,900円 | +18.0% | +10.9% | 5.61% | 14.89倍 | 5.73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 |
| ナトコ | 149,100円 | +6.0% | +8.9% | 3.49% | 11.49倍 | 0.48倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
市場注目の銘柄
チャート関連のコラム
