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 |
|---|---|---|---|---|---|---|---|
| 1997/09/04 | 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 |
| 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 |
6851～
6900
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
