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 |
|---|---|---|---|---|---|---|---|
| 1997/08/05 | 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 |
| 1997/07/16 | 1,325 | 1,325 | 1,230 | 1,255 | -70 | -5.3% | 4,000 |
| 1997/07/15 | 1,315 | 1,365 | 1,315 | 1,325 | +70 | +5.6% | 3,000 |
| 1997/07/14 | 1,260 | 1,260 | 1,250 | 1,255 | +5 | +0.4% | 2,000 |
| 1997/07/11 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 600 |
| 1997/07/10 | 1,300 | 1,300 | 1,230 | 1,255 | -45 | -3.5% | 2,200 |
| 1997/07/09 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 1,000 |
| 1997/07/08 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 1,000 |
| 1997/07/07 | 1,305 | 1,315 | 1,305 | 1,315 | +15 | +1.2% | 600 |
| 1997/07/04 | 1,345 | 1,345 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 1997/07/03 | 1,350 | 1,350 | 1,300 | 1,300 | -55 | -4.1% | 2,800 |
| 1997/07/02 | 1,370 | 1,370 | 1,355 | 1,355 | +5 | +0.4% | 600 |
| 1997/07/01 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 800 |
| 1997/06/30 | 1,375 | 1,380 | 1,375 | 1,380 | -20 | -1.4% | 1,000 |
| 1997/06/27 | 1,355 | 1,400 | 1,350 | 1,400 | +45 | +3.3% | 3,800 |
| 1997/06/26 | 1,360 | 1,365 | 1,355 | 1,355 | -5 | -0.4% | 3,400 |
| 1997/06/25 | 1,380 | 1,380 | 1,360 | 1,360 | +5 | +0.4% | 400 |
| 1997/06/24 | 1,360 | 1,360 | 1,350 | 1,355 | -25 | -1.8% | 1,800 |
| 1997/06/23 | 1,400 | 1,405 | 1,365 | 1,380 | -60 | -4.2% | 1,000 |
| 1997/06/20 | 1,425 | 1,440 | 1,425 | 1,440 | +40 | +2.9% | 800 |
| 1997/06/19 | 1,400 | 1,400 | 1,360 | 1,400 | +25 | +1.8% | 3,200 |
| 1997/06/18 | 1,420 | 1,420 | 1,375 | 1,375 | - | - | 3,000 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/16 | 1,390 | 1,445 | 1,390 | 1,445 | +30 | +2.1% | 600 |
| 1997/06/13 | 1,450 | 1,450 | 1,415 | 1,415 | -35 | -2.4% | 1,000 |
| 1997/06/12 | 1,430 | 1,450 | 1,425 | 1,450 | +75 | +5.5% | 800 |
| 1997/06/11 | 1,365 | 1,465 | 1,360 | 1,375 | +10 | +0.7% | 3,200 |
| 1997/06/10 | 1,375 | 1,400 | 1,365 | 1,365 | -10 | -0.7% | 1,200 |
| 1997/06/09 | 1,375 | 1,375 | 1,375 | 1,375 | +15 | +1.1% | 1,200 |
| 1997/06/06 | 1,370 | 1,375 | 1,360 | 1,360 | +5 | +0.4% | 4,400 |
| 1997/06/05 | 1,375 | 1,400 | 1,350 | 1,355 | -95 | -6.6% | 2,800 |
| 1997/06/04 | 1,450 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 2,600 |
| 1997/06/03 | 1,400 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 3,400 |
| 1997/06/02 | 1,355 | 1,400 | 1,350 | 1,400 | +35 | +2.6% | 3,600 |
| 1997/05/30 | 1,365 | 1,365 | 1,355 | 1,365 | +10 | +0.7% | 1,000 |
| 1997/05/29 | 1,360 | 1,360 | 1,350 | 1,355 | ±0 | ±0% | 3,000 |
| 1997/05/28 | 1,375 | 1,375 | 1,350 | 1,355 | -25 | -1.8% | 2,200 |
| 1997/05/27 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 4,600 |
6801～
6850
件表示中 / 6946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 | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70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 |
| ミライアル | 128,500円 | -0.0% | -14.2% | 3.11% | 14.51倍 | 0.52倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| ニイタカ | 216,600円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92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 | 22,500円 | -5.3% | -16.5% | 3.11% | 12.68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 |
| ＵＦＨＤ | 69,700円 | +10.9% | -3.3% | 5.60% | 8.57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
