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 |
|---|---|---|---|---|---|---|---|
| 2005/11/01 | 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 |
| 2005/09/12 | 1,305 | 1,305 | 1,255 | 1,255 | -35 | -2.7% | 73,400 |
| 2005/09/09 | 1,325 | 1,355 | 1,265 | 1,290 | -60 | -4.4% | 478,800 |
| 2005/09/08 | 1,275 | 1,355 | 1,250 | 1,350 | +75 | +5.9% | 801,000 |
| 2005/09/07 | 1,275 | 1,275 | 1,240 | 1,275 | +15 | +1.2% | 64,000 |
| 2005/09/06 | 1,240 | 1,280 | 1,235 | 1,260 | +15 | +1.2% | 100,600 |
| 2005/09/05 | 1,235 | 1,245 | 1,215 | 1,245 | +5 | +0.4% | 43,800 |
| 2005/09/02 | 1,250 | 1,260 | 1,235 | 1,240 | -20 | -1.6% | 66,400 |
| 2005/09/01 | 1,295 | 1,295 | 1,255 | 1,260 | -10 | -0.8% | 155,400 |
| 2005/08/31 | 1,250 | 1,295 | 1,225 | 1,270 | +70 | +5.8% | 392,800 |
| 2005/08/30 | 1,170 | 1,220 | 1,170 | 1,200 | +15 | +1.3% | 92,400 |
| 2005/08/29 | 1,185 | 1,210 | 1,170 | 1,185 | -30 | -2.5% | 87,600 |
| 2005/08/26 | 1,245 | 1,300 | 1,200 | 1,215 | -40 | -3.2% | 307,400 |
| 2005/08/25 | 1,285 | 1,285 | 1,230 | 1,255 | -15 | -1.2% | 76,800 |
| 2005/08/24 | 1,260 | 1,285 | 1,250 | 1,270 | ±0 | ±0% | 123,200 |
| 2005/08/23 | 1,240 | 1,345 | 1,220 | 1,270 | +35 | +2.8% | 619,000 |
| 2005/08/22 | 1,240 | 1,240 | 1,215 | 1,235 | -20 | -1.6% | 87,600 |
| 2005/08/19 | 1,260 | 1,265 | 1,240 | 1,255 | -5 | -0.4% | 61,400 |
4851～
4900
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 | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 | 212,900円 | +27.4% | +500.0% | 0.47% | 79.23倍 | 9.64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 | 213,200円 | +5.4% | -11.4% | 3.56% | 11.44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 | 116,800円 | +18.0% | +10.9% | 5.57% | 15.01倍 | 5.77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 | 148,200円 | +6.0% | +8.9% | 3.51% | 11.42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
