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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/06/19 | 1,379 | 1,385 | 1,372 | 1,376 | +1 | +0.1% | 19,700 |
| 2023/06/16 | 1,361 | 1,378 | 1,361 | 1,375 | +5 | +0.4% | 22,200 |
| 2023/06/15 | 1,369 | 1,376 | 1,360 | 1,370 | +1 | +0.1% | 16,700 |
| 2023/06/14 | 1,360 | 1,373 | 1,360 | 1,369 | +9 | +0.7% | 20,400 |
| 2023/06/13 | 1,368 | 1,372 | 1,359 | 1,360 | -8 | -0.6% | 21,800 |
| 2023/06/12 | 1,354 | 1,368 | 1,353 | 1,368 | +20 | +1.5% | 14,100 |
| 2023/06/09 | 1,326 | 1,349 | 1,326 | 1,348 | +25 | +1.9% | 21,900 |
| 2023/06/08 | 1,322 | 1,337 | 1,320 | 1,323 | +1 | +0.1% | 18,200 |
| 2023/06/07 | 1,327 | 1,338 | 1,314 | 1,322 | +11 | +0.8% | 32,700 |
| 2023/06/06 | 1,298 | 1,312 | 1,292 | 1,311 | +9 | +0.7% | 19,500 |
| 2023/06/05 | 1,290 | 1,309 | 1,290 | 1,302 | +24 | +1.9% | 19,200 |
| 2023/06/02 | 1,278 | 1,287 | 1,268 | 1,278 | +11 | +0.9% | 13,800 |
| 2023/06/01 | 1,267 | 1,275 | 1,263 | 1,267 | +4 | +0.3% | 15,300 |
| 2023/05/31 | 1,284 | 1,284 | 1,263 | 1,263 | -17 | -1.3% | 28,300 |
| 2023/05/30 | 1,297 | 1,297 | 1,271 | 1,280 | -17 | -1.3% | 46,000 |
| 2023/05/29 | 1,317 | 1,317 | 1,291 | 1,297 | +1 | +0.1% | 25,100 |
501～
550
件表示中 / 7022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 | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29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 |
| ムトー精工 | 169,500円 | -7.5% | -12.8% | 5.31% | 7.45倍 | 0.64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 |
| ニイタカ | 212,700円 | +5.4% | -11.4% | 3.57% | 11.42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 | 117,700円 | +18.0% | +10.9% | 5.52% | 15.13倍 | 5.81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 | 148,400円 | +6.0% | +8.9% | 3.50% | 11.44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
