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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 1,290 | 1,300 | 1,255 | 1,260 | -20 | -1.6% | 155,800 |
| 2005/08/17 | 1,225 | 1,285 | 1,205 | 1,280 | +55 | +4.5% | 350,000 |
| 2005/08/16 | 1,230 | 1,275 | 1,160 | 1,225 | -15 | -1.2% | 146,600 |
| 2005/08/15 | 1,265 | 1,290 | 1,210 | 1,240 | -5 | -0.4% | 220,400 |
| 2005/08/12 | 1,325 | 1,390 | 1,205 | 1,245 | +85 | +7.3% | 2,532,400 |
| 2005/08/11 | 1,155 | 1,165 | 1,110 | 1,160 | +20 | +1.8% | 119,400 |
| 2005/08/10 | 1,185 | 1,190 | 1,130 | 1,140 | -5 | -0.4% | 199,000 |
| 2005/08/09 | 1,100 | 1,180 | 1,095 | 1,145 | +20 | +1.8% | 405,200 |
| 2005/08/08 | 1,040 | 1,205 | 1,020 | 1,125 | +35 | +3.2% | 1,275,200 |
| 2005/08/05 | 1,085 | 1,230 | 1,070 | 1,090 | +55 | +5.3% | 2,981,400 |
| 2005/08/04 | 1,145 | 1,145 | 1,000 | 1,035 | -85 | -7.6% | 246,000 |
| 2005/08/03 | 1,245 | 1,265 | 1,120 | 1,120 | -105 | -8.6% | 282,400 |
| 2005/08/02 | 1,205 | 1,355 | 1,205 | 1,225 | +30 | +2.5% | 1,788,600 |
| 2005/08/01 | 1,175 | 1,235 | 1,140 | 1,195 | ±0 | ±0% | 336,200 |
| 2005/07/29 | 1,260 | 1,270 | 1,180 | 1,195 | -15 | -1.2% | 472,000 |
| 2005/07/28 | 1,290 | 1,295 | 1,165 | 1,210 | -90 | -6.9% | 1,242,400 |
| 2005/07/27 | 1,440 | 1,555 | 1,270 | 1,300 | -155 | -10.7% | 1,453,200 |
| 2005/07/26 | 1,515 | 1,630 | 1,385 | 1,455 | +65 | +4.7% | 4,606,800 |
| 2005/07/25 | 1,195 | 1,455 | 1,185 | 1,390 | +295 | +26.9% | 5,650,600 |
| 2005/07/22 | 1,120 | 1,340 | 1,050 | 1,095 | -75 | -6.4% | 5,760,400 |
| 2005/07/21 | 925 | 1,170 | 880 | 1,170 | +250 | +27.2% | 5,441,000 |
| 2005/07/20 | 835 | 1,095 | 800 | 920 | +75 | +8.9% | 4,435,200 |
| 2005/07/19 | 760 | 900 | 755 | 845 | +95 | +12.7% | 915,400 |
| 2005/07/15 | 735 | 750 | 735 | 750 | +20 | +2.7% | 24,400 |
| 2005/07/14 | 720 | 740 | 720 | 730 | +10 | +1.4% | 13,600 |
| 2005/07/13 | 735 | 735 | 720 | 720 | -15 | -2% | 19,600 |
| 2005/07/12 | 745 | 745 | 735 | 735 | -10 | -1.3% | 11,800 |
| 2005/07/11 | 745 | 755 | 740 | 745 | -5 | -0.7% | 17,000 |
| 2005/07/08 | 755 | 755 | 735 | 750 | -10 | -1.3% | 30,000 |
| 2005/07/07 | 740 | 770 | 740 | 760 | +15 | +2% | 47,400 |
| 2005/07/06 | 750 | 755 | 740 | 745 | +5 | +0.7% | 12,600 |
| 2005/07/05 | 765 | 765 | 740 | 740 | -35 | -4.5% | 41,800 |
| 2005/07/04 | 735 | 775 | 730 | 775 | +45 | +6.2% | 70,800 |
| 2005/07/01 | 730 | 740 | 725 | 730 | -5 | -0.7% | 8,400 |
| 2005/06/30 | 735 | 740 | 730 | 735 | ±0 | ±0% | 9,400 |
| 2005/06/29 | 735 | 745 | 735 | 735 | ±0 | ±0% | 8,400 |
| 2005/06/28 | 745 | 745 | 730 | 735 | -10 | -1.3% | 8,800 |
| 2005/06/27 | 735 | 745 | 725 | 745 | +25 | +3.5% | 21,000 |
| 2005/06/24 | 735 | 745 | 720 | 720 | -30 | -4% | 26,600 |
| 2005/06/23 | 760 | 760 | 735 | 750 | -15 | -2% | 19,000 |
| 2005/06/22 | 785 | 785 | 760 | 765 | -20 | -2.5% | 32,400 |
| 2005/06/21 | 745 | 790 | 740 | 785 | +40 | +5.4% | 169,800 |
| 2005/06/20 | 745 | 760 | 740 | 745 | +5 | +0.7% | 24,800 |
| 2005/06/17 | 750 | 750 | 730 | 740 | -15 | -2% | 20,200 |
| 2005/06/16 | 720 | 770 | 705 | 755 | +45 | +6.3% | 172,600 |
| 2005/06/15 | 710 | 725 | 690 | 710 | +10 | +1.4% | 54,200 |
| 2005/06/14 | 680 | 700 | 680 | 700 | +20 | +2.9% | 16,800 |
| 2005/06/13 | 675 | 690 | 675 | 680 | +5 | +0.7% | 5,400 |
| 2005/06/10 | 680 | 685 | 675 | 675 | ±0 | ±0% | 5,000 |
| 2005/06/09 | 685 | 685 | 670 | 675 | +5 | +0.7% | 3,600 |
4901～
4950
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
