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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,121 | 1,139 | 1,121 | 1,123 | -26 | -2.3% | 17,400 |
| 2022/07/28 | 1,119 | 1,149 | 1,118 | 1,149 | +24 | +2.1% | 19,100 |
| 2022/07/27 | 1,125 | 1,133 | 1,121 | 1,125 | -17 | -1.5% | 11,400 |
| 2022/07/26 | 1,137 | 1,143 | 1,130 | 1,142 | +10 | +0.9% | 8,100 |
| 2022/07/25 | 1,135 | 1,137 | 1,129 | 1,132 | -1 | -0.1% | 6,900 |
| 2022/07/22 | 1,127 | 1,134 | 1,126 | 1,133 | +6 | +0.5% | 11,800 |
| 2022/07/21 | 1,105 | 1,127 | 1,105 | 1,127 | +22 | +2% | 10,300 |
| 2022/07/20 | 1,100 | 1,110 | 1,100 | 1,105 | +10 | +0.9% | 14,100 |
| 2022/07/19 | 1,100 | 1,103 | 1,091 | 1,095 | -6 | -0.5% | 31,200 |
| 2022/07/15 | 1,104 | 1,109 | 1,100 | 1,101 | -4 | -0.4% | 8,900 |
| 2022/07/14 | 1,107 | 1,107 | 1,103 | 1,105 | +3 | +0.3% | 2,500 |
| 2022/07/13 | 1,105 | 1,111 | 1,100 | 1,102 | -2 | -0.2% | 8,400 |
| 2022/07/12 | 1,117 | 1,117 | 1,100 | 1,104 | -10 | -0.9% | 14,600 |
| 2022/07/11 | 1,112 | 1,117 | 1,108 | 1,114 | +6 | +0.5% | 11,400 |
| 2022/07/08 | 1,113 | 1,123 | 1,107 | 1,108 | -8 | -0.7% | 19,900 |
| 2022/07/07 | 1,125 | 1,134 | 1,113 | 1,116 | -12 | -1.1% | 12,200 |
| 2022/07/06 | 1,134 | 1,135 | 1,123 | 1,128 | -6 | -0.5% | 6,200 |
| 2022/07/05 | 1,123 | 1,141 | 1,123 | 1,134 | +11 | +1% | 14,600 |
| 2022/07/04 | 1,119 | 1,125 | 1,109 | 1,123 | +14 | +1.3% | 4,400 |
| 2022/07/01 | 1,115 | 1,119 | 1,103 | 1,109 | -2 | -0.2% | 12,000 |
| 2022/06/30 | 1,111 | 1,123 | 1,110 | 1,111 | +21 | +1.9% | 12,900 |
| 2022/06/29 | 1,137 | 1,139 | 1,090 | 1,090 | -49 | -4.3% | 14,400 |
| 2022/06/28 | 1,143 | 1,149 | 1,135 | 1,139 | +4 | +0.4% | 13,300 |
| 2022/06/27 | 1,151 | 1,151 | 1,133 | 1,135 | -13 | -1.1% | 14,300 |
| 2022/06/24 | 1,143 | 1,148 | 1,135 | 1,148 | +7 | +0.6% | 5,100 |
| 2022/06/23 | 1,123 | 1,142 | 1,116 | 1,141 | +18 | +1.6% | 12,500 |
| 2022/06/22 | 1,134 | 1,134 | 1,113 | 1,123 | -6 | -0.5% | 6,900 |
| 2022/06/21 | 1,116 | 1,129 | 1,110 | 1,129 | +16 | +1.4% | 9,800 |
| 2022/06/20 | 1,122 | 1,127 | 1,108 | 1,113 | -21 | -1.9% | 10,800 |
| 2022/06/17 | 1,133 | 1,134 | 1,115 | 1,134 | -8 | -0.7% | 10,500 |
| 2022/06/16 | 1,149 | 1,156 | 1,130 | 1,142 | -6 | -0.5% | 10,100 |
| 2022/06/15 | 1,150 | 1,152 | 1,132 | 1,148 | -2 | -0.2% | 12,700 |
| 2022/06/14 | 1,158 | 1,158 | 1,137 | 1,150 | -5 | -0.4% | 6,800 |
| 2022/06/13 | 1,168 | 1,168 | 1,151 | 1,155 | -13 | -1.1% | 9,500 |
| 2022/06/10 | 1,171 | 1,186 | 1,163 | 1,168 | -16 | -1.4% | 15,000 |
| 2022/06/09 | 1,178 | 1,195 | 1,169 | 1,184 | +10 | +0.9% | 25,900 |
| 2022/06/08 | 1,172 | 1,175 | 1,161 | 1,174 | +10 | +0.9% | 10,700 |
| 2022/06/07 | 1,161 | 1,174 | 1,161 | 1,164 | -14 | -1.2% | 8,700 |
| 2022/06/06 | 1,173 | 1,180 | 1,152 | 1,178 | ±0 | ±0% | 4,100 |
| 2022/06/03 | 1,168 | 1,180 | 1,165 | 1,178 | -3 | -0.3% | 15,200 |
| 2022/06/02 | 1,179 | 1,181 | 1,157 | 1,181 | +1 | +0.1% | 9,200 |
| 2022/06/01 | 1,151 | 1,182 | 1,151 | 1,180 | +19 | +1.6% | 14,100 |
| 2022/05/31 | 1,152 | 1,161 | 1,149 | 1,161 | +25 | +2.2% | 13,300 |
| 2022/05/30 | 1,155 | 1,175 | 1,136 | 1,136 | -19 | -1.6% | 29,900 |
| 2022/05/27 | 1,155 | 1,159 | 1,142 | 1,155 | ±0 | ±0% | 6,000 |
| 2022/05/26 | 1,161 | 1,164 | 1,151 | 1,155 | +5 | +0.4% | 5,600 |
| 2022/05/25 | 1,142 | 1,151 | 1,140 | 1,150 | ±0 | ±0% | 6,500 |
| 2022/05/24 | 1,157 | 1,168 | 1,150 | 1,150 | -27 | -2.3% | 9,900 |
| 2022/05/23 | 1,154 | 1,178 | 1,154 | 1,177 | +23 | +2% | 16,800 |
| 2022/05/20 | 1,158 | 1,159 | 1,145 | 1,154 | -5 | -0.4% | 9,500 |
751～
800
件表示中 / 7021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 | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 |
| 児玉化 | 83,700円 | +373.4% | +570.1% | 0.00% | 0.65倍 | 3.22倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ニイタカ | 213,000円 | +5.4% | -11.4% | 3.57% | 11.43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 | 118,800円 | +18.0% | +10.9% | 5.47% | 15.27倍 | 5.87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 | 148,900円 | +6.0% | +8.9% | 3.49% | 11.48倍 | 0.48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
