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 |
|---|---|---|---|---|---|---|---|
| 1997/07/23 | 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 |
| 1997/05/26 | 1,430 | 1,450 | 1,400 | 1,400 | -5 | -0.4% | 4,000 |
| 1997/05/23 | 1,405 | 1,465 | 1,400 | 1,405 | +5 | +0.4% | 2,600 |
| 1997/05/22 | 1,375 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 600 |
| 1997/05/21 | 1,415 | 1,415 | 1,400 | 1,400 | -50 | -3.4% | 3,600 |
| 1997/05/20 | 1,450 | 1,450 | 1,440 | 1,450 | +20 | +1.4% | 1,800 |
| 1997/05/19 | 1,425 | 1,430 | 1,425 | 1,430 | -20 | -1.4% | 1,000 |
| 1997/05/16 | 1,375 | 1,450 | 1,375 | 1,450 | +50 | +3.6% | 2,000 |
| 1997/05/15 | 1,450 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 3,200 |
| 1997/05/14 | 1,405 | 1,450 | 1,405 | 1,450 | +35 | +2.5% | 1,800 |
6851～
6900
件表示中 / 6987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 |
| ＵＦＨＤ | 69,100円 | +10.9% | -3.3% | 5.64% | 8.54倍 | 0.72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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
