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 |
|---|---|---|---|---|---|---|---|
| 2023/10/13 | 1,626 | 1,630 | 1,604 | 1,618 | -8 | -0.5% | 18,900 |
| 2023/10/12 | 1,602 | 1,629 | 1,598 | 1,626 | +28 | +1.8% | 17,900 |
| 2023/10/11 | 1,592 | 1,607 | 1,584 | 1,598 | -2 | -0.1% | 15,700 |
| 2023/10/10 | 1,596 | 1,603 | 1,583 | 1,600 | +27 | +1.7% | 16,900 |
| 2023/10/06 | 1,550 | 1,584 | 1,550 | 1,573 | +23 | +1.5% | 18,000 |
| 2023/10/05 | 1,531 | 1,555 | 1,531 | 1,550 | +25 | +1.6% | 39,800 |
| 2023/10/04 | 1,506 | 1,552 | 1,506 | 1,525 | -24 | -1.5% | 42,000 |
| 2023/10/03 | 1,587 | 1,587 | 1,548 | 1,549 | -49 | -3.1% | 34,900 |
| 2023/10/02 | 1,596 | 1,620 | 1,582 | 1,598 | +23 | +1.5% | 40,100 |
| 2023/09/29 | 1,604 | 1,621 | 1,560 | 1,575 | -29 | -1.8% | 34,600 |
| 2023/09/28 | 1,610 | 1,626 | 1,601 | 1,604 | -6 | -0.4% | 32,200 |
| 2023/09/27 | 1,605 | 1,610 | 1,592 | 1,610 | +5 | +0.3% | 13,700 |
| 2023/09/26 | 1,626 | 1,626 | 1,601 | 1,605 | -21 | -1.3% | 17,600 |
| 2023/09/25 | 1,619 | 1,627 | 1,606 | 1,626 | +25 | +1.6% | 20,000 |
| 2023/09/22 | 1,599 | 1,609 | 1,582 | 1,601 | -8 | -0.5% | 24,900 |
| 2023/09/21 | 1,626 | 1,632 | 1,605 | 1,609 | -17 | -1% | 17,000 |
| 2023/09/20 | 1,650 | 1,650 | 1,619 | 1,626 | -8 | -0.5% | 20,900 |
| 2023/09/19 | 1,602 | 1,634 | 1,599 | 1,634 | +38 | +2.4% | 23,400 |
| 2023/09/15 | 1,614 | 1,616 | 1,593 | 1,596 | -3 | -0.2% | 31,300 |
| 2023/09/14 | 1,595 | 1,604 | 1,590 | 1,599 | +4 | +0.3% | 9,100 |
| 2023/09/13 | 1,598 | 1,600 | 1,590 | 1,595 | -7 | -0.4% | 11,700 |
| 2023/09/12 | 1,580 | 1,602 | 1,580 | 1,602 | +22 | +1.4% | 10,900 |
| 2023/09/11 | 1,593 | 1,598 | 1,572 | 1,580 | -13 | -0.8% | 19,100 |
| 2023/09/08 | 1,599 | 1,606 | 1,589 | 1,593 | +4 | +0.3% | 18,600 |
| 2023/09/07 | 1,574 | 1,595 | 1,570 | 1,589 | +11 | +0.7% | 20,600 |
| 2023/09/06 | 1,590 | 1,593 | 1,561 | 1,578 | -6 | -0.4% | 27,500 |
| 2023/09/05 | 1,588 | 1,594 | 1,572 | 1,584 | +1 | +0.1% | 25,000 |
| 2023/09/04 | 1,588 | 1,588 | 1,567 | 1,583 | +5 | +0.3% | 18,600 |
| 2023/09/01 | 1,575 | 1,589 | 1,575 | 1,578 | +14 | +0.9% | 22,800 |
| 2023/08/31 | 1,540 | 1,572 | 1,531 | 1,564 | +39 | +2.6% | 45,800 |
| 2023/08/30 | 1,528 | 1,533 | 1,525 | 1,525 | -1 | -0.1% | 10,800 |
| 2023/08/29 | 1,518 | 1,526 | 1,508 | 1,526 | +8 | +0.5% | 14,300 |
| 2023/08/28 | 1,515 | 1,519 | 1,503 | 1,518 | +13 | +0.9% | 12,500 |
| 2023/08/25 | 1,515 | 1,515 | 1,496 | 1,505 | -2 | -0.1% | 5,900 |
| 2023/08/24 | 1,512 | 1,519 | 1,505 | 1,507 | -5 | -0.3% | 9,200 |
| 2023/08/23 | 1,501 | 1,519 | 1,496 | 1,512 | +8 | +0.5% | 8,100 |
| 2023/08/22 | 1,510 | 1,510 | 1,495 | 1,504 | +1 | +0.1% | 10,100 |
| 2023/08/21 | 1,491 | 1,512 | 1,486 | 1,503 | +17 | +1.1% | 16,400 |
| 2023/08/18 | 1,497 | 1,499 | 1,481 | 1,486 | -11 | -0.7% | 12,700 |
| 2023/08/17 | 1,498 | 1,502 | 1,474 | 1,497 | -1 | -0.1% | 26,100 |
| 2023/08/16 | 1,524 | 1,525 | 1,498 | 1,498 | -30 | -2% | 23,400 |
| 2023/08/15 | 1,520 | 1,529 | 1,500 | 1,528 | +23 | +1.5% | 22,900 |
| 2023/08/14 | 1,472 | 1,517 | 1,470 | 1,505 | +23 | +1.6% | 36,900 |
| 2023/08/10 | 1,478 | 1,486 | 1,454 | 1,482 | +8 | +0.5% | 47,700 |
| 2023/08/09 | 1,471 | 1,481 | 1,462 | 1,474 | +12 | +0.8% | 16,700 |
| 2023/08/08 | 1,501 | 1,501 | 1,451 | 1,462 | -33 | -2.2% | 34,000 |
| 2023/08/07 | 1,508 | 1,510 | 1,495 | 1,495 | -10 | -0.7% | 21,500 |
| 2023/08/04 | 1,489 | 1,508 | 1,486 | 1,505 | -1 | -0.1% | 21,500 |
| 2023/08/03 | 1,509 | 1,514 | 1,491 | 1,506 | -16 | -1.1% | 24,700 |
| 2023/08/02 | 1,530 | 1,534 | 1,521 | 1,522 | -8 | -0.5% | 21,200 |
451～
500
件表示中 / 7018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 | 34,900円 | +0.6% | -7.8% | 4.01% | 10.12倍 | 0.66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 | 214,500円 | +27.4% | +500.0% | 0.47% | 79.83倍 | 9.71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 | 211,500円 | +5.4% | -11.4% | 3.59% | 11.35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 | 116,400円 | +18.0% | +10.9% | 5.58% | 14.96倍 | 5.75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 | 146,900円 | +6.0% | +8.9% | 3.54% | 11.32倍 | 0.47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
