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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 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 |
| 2023/08/01 | 1,511 | 1,549 | 1,511 | 1,530 | +5 | +0.3% | 47,200 |
| 2023/07/31 | 1,510 | 1,530 | 1,498 | 1,525 | +30 | +2% | 28,700 |
| 2023/07/28 | 1,510 | 1,510 | 1,482 | 1,495 | -27 | -1.8% | 66,700 |
| 2023/07/27 | 1,480 | 1,523 | 1,469 | 1,522 | +42 | +2.8% | 71,200 |
| 2023/07/26 | 1,470 | 1,484 | 1,466 | 1,480 | +10 | +0.7% | 26,600 |
| 2023/07/25 | 1,470 | 1,471 | 1,463 | 1,470 | +4 | +0.3% | 17,200 |
| 2023/07/24 | 1,447 | 1,469 | 1,440 | 1,466 | +21 | +1.5% | 34,000 |
| 2023/07/21 | 1,445 | 1,447 | 1,437 | 1,445 | +5 | +0.3% | 17,700 |
| 2023/07/20 | 1,425 | 1,444 | 1,425 | 1,440 | +12 | +0.8% | 19,100 |
| 2023/07/19 | 1,418 | 1,432 | 1,414 | 1,428 | +18 | +1.3% | 18,000 |
| 2023/07/18 | 1,410 | 1,418 | 1,406 | 1,410 | +8 | +0.6% | 14,600 |
| 2023/07/14 | 1,415 | 1,415 | 1,397 | 1,402 | -8 | -0.6% | 11,300 |
| 2023/07/13 | 1,393 | 1,412 | 1,389 | 1,410 | +17 | +1.2% | 12,800 |
| 2023/07/12 | 1,410 | 1,415 | 1,390 | 1,393 | -21 | -1.5% | 27,600 |
| 2023/07/11 | 1,417 | 1,428 | 1,414 | 1,414 | -2 | -0.1% | 13,900 |
| 2023/07/10 | 1,414 | 1,427 | 1,407 | 1,416 | ±0 | ±0% | 25,300 |
| 2023/07/07 | 1,430 | 1,430 | 1,411 | 1,416 | -23 | -1.6% | 18,700 |
| 2023/07/06 | 1,442 | 1,445 | 1,430 | 1,439 | -2 | -0.1% | 16,600 |
| 2023/07/05 | 1,440 | 1,448 | 1,424 | 1,441 | -1 | -0.1% | 13,900 |
| 2023/07/04 | 1,441 | 1,448 | 1,438 | 1,442 | -3 | -0.2% | 20,800 |
| 2023/07/03 | 1,432 | 1,453 | 1,432 | 1,445 | +27 | +1.9% | 54,200 |
| 2023/06/30 | 1,434 | 1,435 | 1,414 | 1,418 | -17 | -1.2% | 20,400 |
| 2023/06/29 | 1,411 | 1,443 | 1,410 | 1,435 | +10 | +0.7% | 33,400 |
| 2023/06/28 | 1,418 | 1,425 | 1,404 | 1,425 | +9 | +0.6% | 17,200 |
| 2023/06/27 | 1,399 | 1,428 | 1,386 | 1,416 | +17 | +1.2% | 39,000 |
| 2023/06/26 | 1,376 | 1,399 | 1,373 | 1,399 | +26 | +1.9% | 36,500 |
| 2023/06/23 | 1,380 | 1,382 | 1,362 | 1,373 | -5 | -0.4% | 33,600 |
| 2023/06/22 | 1,371 | 1,388 | 1,365 | 1,378 | +7 | +0.5% | 25,400 |
| 2023/06/21 | 1,370 | 1,377 | 1,368 | 1,371 | +1 | +0.1% | 16,900 |
| 2023/06/20 | 1,376 | 1,383 | 1,368 | 1,370 | -6 | -0.4% | 18,000 |
451～
500
件表示中 / 6988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 |
| ニイタカ | 209,600円 | +3.4% | +2.0% | 3.82% | 7.93倍 | 0.89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 |
| ＫＩＭＯＴＯ | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74倍 | 0.54倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| ムトー精工 | 151,900円 | -7.5% | -12.8% | 5.92% | 6.73倍 | 0.58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 |
| ＵＦＨＤ | 69,100円 | +10.9% | -3.3% | 5.64% | 8.54倍 | 0.73倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
市場注目の銘柄
チャート関連のコラム
