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 |
|---|---|---|---|---|---|---|---|
| 1997/09/29 | 850 | 875 | 825 | 875 | +25 | +2.9% | 4,600 |
| 1997/09/26 | 895 | 895 | 850 | 850 | -50 | -5.6% | 2,400 |
| 1997/09/25 | 925 | 925 | 850 | 900 | +50 | +5.9% | 2,200 |
| 1997/09/24 | 850 | 875 | 825 | 850 | ±0 | ±0% | 4,600 |
| 1997/09/22 | 950 | 950 | 850 | 850 | -100 | -10.5% | 2,800 |
| 1997/09/19 | 970 | 995 | 925 | 950 | -70 | -6.9% | 4,600 |
| 1997/09/18 | 1,020 | 1,020 | 1,000 | 1,020 | +5 | +0.5% | 2,400 |
| 1997/09/17 | 1,035 | 1,035 | 1,000 | 1,015 | -20 | -1.9% | 3,000 |
| 1997/09/16 | 1,070 | 1,070 | 1,035 | 1,035 | -65 | -5.9% | 1,600 |
| 1997/09/12 | 1,125 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 3,000 |
| 1997/09/11 | 1,145 | 1,145 | 1,125 | 1,125 | -20 | -1.7% | 2,800 |
| 1997/09/10 | 1,140 | 1,145 | 1,140 | 1,145 | +10 | +0.9% | 1,800 |
| 1997/09/09 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 200 |
| 1997/09/08 | 1,135 | 1,135 | 1,135 | 1,135 | +10 | +0.9% | 800 |
| 1997/09/05 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 1,400 |
| 1997/09/04 | 1,125 | 1,125 | 1,120 | 1,120 | -50 | -4.3% | 600 |
| 1997/09/03 | 1,170 | 1,170 | 1,170 | 1,170 | +50 | +4.5% | 200 |
| 1997/09/02 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 2,000 |
| 1997/09/01 | 1,105 | 1,150 | 1,105 | 1,120 | +20 | +1.8% | 2,200 |
| 1997/08/29 | 1,125 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 1,800 |
| 1997/08/28 | 1,135 | 1,135 | 1,125 | 1,125 | -5 | -0.4% | 4,200 |
| 1997/08/27 | 1,170 | 1,170 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 1997/08/26 | 1,150 | 1,150 | 1,125 | 1,130 | -20 | -1.7% | 1,200 |
| 1997/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | +25 | +2.2% | 400 |
| 1997/08/22 | 1,125 | 1,125 | 1,125 | 1,125 | -30 | -2.6% | 3,400 |
| 1997/08/21 | 1,155 | 1,155 | 1,150 | 1,155 | +20 | +1.8% | 1,000 |
| 1997/08/20 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 1,800 |
| 1997/08/19 | 1,175 | 1,175 | 1,150 | 1,150 | -40 | -3.4% | 2,000 |
| 1997/08/18 | 1,155 | 1,190 | 1,155 | 1,190 | -20 | -1.7% | 2,000 |
| 1997/08/15 | 1,175 | 1,210 | 1,155 | 1,210 | +60 | +5.2% | 1,000 |
| 1997/08/14 | 1,135 | 1,150 | 1,135 | 1,150 | +20 | +1.8% | 600 |
| 1997/08/13 | 1,135 | 1,135 | 1,130 | 1,130 | -15 | -1.3% | 2,800 |
| 1997/08/12 | 1,145 | 1,150 | 1,145 | 1,145 | +10 | +0.9% | 2,400 |
| 1997/08/11 | 1,140 | 1,150 | 1,130 | 1,135 | -10 | -0.9% | 1,600 |
| 1997/08/08 | 1,155 | 1,155 | 1,145 | 1,145 | +15 | +1.3% | 1,000 |
| 1997/08/07 | 1,155 | 1,155 | 1,130 | 1,130 | -70 | -5.8% | 2,800 |
| 1997/08/06 | 1,130 | 1,200 | 1,130 | 1,200 | +75 | +6.7% | 2,000 |
| 1997/08/05 | 1,155 | 1,165 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 1997/08/04 | 1,180 | 1,200 | 1,150 | 1,150 | -75 | -6.1% | 2,600 |
| 1997/08/01 | 1,250 | 1,250 | 1,225 | 1,225 | -5 | -0.4% | 1,400 |
| 1997/07/31 | 1,265 | 1,265 | 1,225 | 1,230 | -25 | -2% | 6,200 |
| 1997/07/30 | 1,295 | 1,295 | 1,255 | 1,255 | -65 | -4.9% | 600 |
| 1997/07/29 | 1,320 | 1,320 | 1,320 | 1,320 | -5 | -0.4% | 200 |
| 1997/07/28 | 1,350 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 1,400 |
| 1997/07/25 | 1,275 | 1,325 | 1,255 | 1,325 | +50 | +3.9% | 1,800 |
| 1997/07/24 | 1,250 | 1,275 | 1,250 | 1,275 | +20 | +1.6% | 800 |
| 1997/07/23 | 1,255 | 1,255 | 1,255 | 1,255 | -45 | -3.5% | 1,200 |
| 1997/07/22 | 1,250 | 1,345 | 1,250 | 1,300 | +50 | +4% | 1,400 |
| 1997/07/18 | 1,255 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 2,600 |
| 1997/07/17 | 1,240 | 1,255 | 1,240 | 1,250 | -5 | -0.4% | 1,800 |
6551～
6600
件表示中 / 6733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 | 36,300円 | +1.6% | +2.4% | 3.86% | 7.89倍 | 0.72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 |
| アルマード | 127,200円 | +20.7% | +2.0% | 5.11% | 17.34倍 | 6.24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 |
| 戸田工 | 209,200円 | +22.0% | -5.8% | 0.00% | 20.14倍 | 0.87倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| リプロセル | 13,500円 | +9.7% | - | 0.00% | - | 1.45倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| フジプレアム | 40,300円 | -1.7% | -25.9% | 1.49% | 30.14倍 | 1.17倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
市場注目の銘柄
チャート関連のコラム
