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 |
|---|---|---|---|---|---|---|---|
| 1997/03/12 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 2,000 |
| 1997/03/11 | 1,405 | 1,440 | 1,405 | 1,430 | +5 | +0.4% | 2,400 |
| 1997/03/10 | 1,450 | 1,450 | 1,425 | 1,425 | -75 | -5% | 1,800 |
| 1997/03/07 | 1,485 | 1,525 | 1,455 | 1,500 | -10 | -0.7% | 4,000 |
| 1997/03/06 | 1,455 | 1,510 | 1,455 | 1,510 | +55 | +3.8% | 800 |
| 1997/03/05 | 1,455 | 1,480 | 1,455 | 1,455 | +5 | +0.3% | 2,000 |
| 1997/03/04 | 1,535 | 1,535 | 1,450 | 1,450 | +15 | +1% | 3,800 |
| 1997/03/03 | 1,455 | 1,455 | 1,430 | 1,435 | -20 | -1.4% | 4,200 |
| 1997/02/28 | 1,485 | 1,490 | 1,455 | 1,455 | -5 | -0.3% | 4,000 |
| 1997/02/27 | 1,475 | 1,490 | 1,460 | 1,460 | -40 | -2.7% | 3,200 |
| 1997/02/26 | 1,545 | 1,560 | 1,500 | 1,500 | -45 | -2.9% | 2,400 |
| 1997/02/25 | 1,565 | 1,565 | 1,545 | 1,545 | +5 | +0.3% | 2,000 |
| 1997/02/24 | 1,535 | 1,545 | 1,535 | 1,540 | +55 | +3.7% | 1,200 |
| 1997/02/21 | 1,480 | 1,530 | 1,475 | 1,485 | -15 | -1% | 3,000 |
| 1997/02/20 | 1,460 | 1,500 | 1,460 | 1,500 | +45 | +3.1% | 1,800 |
| 1997/02/19 | 1,460 | 1,460 | 1,455 | 1,455 | -5 | -0.3% | 2,600 |
| 1997/02/18 | 1,500 | 1,500 | 1,460 | 1,460 | -25 | -1.7% | 2,000 |
| 1997/02/17 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 1,000 |
| 1997/02/14 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 600 |
| 1997/02/13 | 1,455 | 1,520 | 1,455 | 1,485 | - | - | 1,000 |
| 1997/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/10 | 1,440 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 3,200 |
| 1997/02/07 | 1,500 | 1,500 | 1,450 | 1,450 | -60 | -4% | 5,200 |
| 1997/02/06 | 1,510 | 1,520 | 1,510 | 1,510 | -15 | -1% | 2,400 |
| 1997/02/05 | 1,530 | 1,530 | 1,525 | 1,525 | -10 | -0.7% | 2,000 |
| 1997/02/04 | 1,545 | 1,550 | 1,535 | 1,535 | -10 | -0.6% | 5,000 |
| 1997/02/03 | 1,545 | 1,545 | 1,545 | 1,545 | +5 | +0.3% | 1,000 |
| 1997/01/31 | 1,585 | 1,585 | 1,535 | 1,540 | -45 | -2.8% | 2,400 |
| 1997/01/30 | 1,555 | 1,585 | 1,550 | 1,585 | +55 | +3.6% | 2,000 |
| 1997/01/29 | 1,525 | 1,535 | 1,525 | 1,530 | +5 | +0.3% | 4,200 |
| 1997/01/28 | 1,540 | 1,540 | 1,515 | 1,525 | +10 | +0.7% | 3,200 |
| 1997/01/27 | 1,650 | 1,650 | 1,515 | 1,515 | -115 | -7.1% | 4,400 |
| 1997/01/24 | 1,620 | 1,650 | 1,620 | 1,630 | +30 | +1.9% | 1,200 |
| 1997/01/23 | 1,600 | 1,600 | 1,600 | 1,600 | -95 | -5.6% | 200 |
| 1997/01/22 | 1,550 | 1,695 | 1,550 | 1,695 | +145 | +9.4% | 3,000 |
| 1997/01/21 | 1,555 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 1,800 |
| 1997/01/20 | 1,650 | 1,650 | 1,550 | 1,550 | -80 | -4.9% | 1,800 |
| 1997/01/17 | 1,650 | 1,650 | 1,625 | 1,630 | -45 | -2.7% | 2,800 |
| 1997/01/16 | 1,750 | 1,750 | 1,675 | 1,675 | +125 | +8.1% | 4,600 |
| 1997/01/14 | 1,475 | 1,550 | 1,475 | 1,550 | +110 | +7.6% | 6,000 |
| 1997/01/13 | 1,410 | 1,470 | 1,410 | 1,440 | +25 | +1.8% | 2,800 |
| 1997/01/10 | 1,400 | 1,455 | 1,375 | 1,415 | +65 | +4.8% | 8,800 |
| 1997/01/09 | 1,540 | 1,540 | 1,350 | 1,350 | -190 | -12.3% | 8,200 |
| 1997/01/08 | 1,575 | 1,575 | 1,540 | 1,540 | -35 | -2.2% | 3,000 |
| 1997/01/07 | 1,605 | 1,605 | 1,575 | 1,575 | -25 | -1.6% | 3,000 |
| 1997/01/06 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 400 |
6901～
6946
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
