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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,192 | 1,193 | 1,183 | 1,186 | -3 | -0.3% | 19,600 |
| 2022/03/28 | 1,190 | 1,190 | 1,174 | 1,189 | -4 | -0.3% | 22,100 |
| 2022/03/25 | 1,205 | 1,206 | 1,188 | 1,193 | -7 | -0.6% | 14,700 |
| 2022/03/24 | 1,199 | 1,202 | 1,190 | 1,200 | -5 | -0.4% | 10,900 |
| 2022/03/23 | 1,188 | 1,210 | 1,184 | 1,205 | +17 | +1.4% | 38,800 |
| 2022/03/22 | 1,190 | 1,195 | 1,180 | 1,188 | +4 | +0.3% | 22,100 |
| 2022/03/18 | 1,185 | 1,191 | 1,184 | 1,184 | -1 | -0.1% | 11,900 |
| 2022/03/17 | 1,192 | 1,193 | 1,173 | 1,185 | -3 | -0.3% | 22,600 |
| 2022/03/16 | 1,178 | 1,189 | 1,176 | 1,188 | ±0 | ±0% | 14,300 |
| 2022/03/15 | 1,170 | 1,190 | 1,164 | 1,188 | +21 | +1.8% | 21,500 |
| 2022/03/14 | 1,132 | 1,172 | 1,132 | 1,167 | +24 | +2.1% | 23,500 |
| 2022/03/11 | 1,130 | 1,147 | 1,130 | 1,143 | +5 | +0.4% | 17,800 |
| 2022/03/10 | 1,113 | 1,138 | 1,113 | 1,138 | +31 | +2.8% | 27,200 |
| 2022/03/09 | 1,106 | 1,125 | 1,105 | 1,107 | -1 | -0.1% | 16,900 |
| 2022/03/08 | 1,116 | 1,128 | 1,101 | 1,108 | -23 | -2% | 37,200 |
| 2022/03/07 | 1,133 | 1,142 | 1,117 | 1,131 | -17 | -1.5% | 38,500 |
| 2022/03/04 | 1,155 | 1,169 | 1,148 | 1,148 | -7 | -0.6% | 25,100 |
| 2022/03/03 | 1,153 | 1,170 | 1,153 | 1,155 | +10 | +0.9% | 17,800 |
| 2022/03/02 | 1,152 | 1,159 | 1,141 | 1,145 | -25 | -2.1% | 24,500 |
| 2022/03/01 | 1,180 | 1,194 | 1,169 | 1,170 | -12 | -1% | 20,100 |
| 2022/02/28 | 1,153 | 1,182 | 1,153 | 1,182 | +32 | +2.8% | 21,000 |
| 2022/02/25 | 1,118 | 1,162 | 1,118 | 1,150 | +14 | +1.2% | 53,900 |
| 2022/02/24 | 1,168 | 1,172 | 1,136 | 1,136 | -49 | -4.1% | 65,500 |
| 2022/02/22 | 1,201 | 1,206 | 1,185 | 1,185 | -29 | -2.4% | 36,900 |
| 2022/02/21 | 1,219 | 1,224 | 1,208 | 1,214 | -10 | -0.8% | 23,300 |
| 2022/02/18 | 1,212 | 1,224 | 1,208 | 1,224 | -8 | -0.6% | 19,200 |
| 2022/02/17 | 1,215 | 1,235 | 1,214 | 1,232 | +17 | +1.4% | 34,000 |
| 2022/02/16 | 1,217 | 1,219 | 1,207 | 1,215 | +6 | +0.5% | 18,400 |
| 2022/02/15 | 1,233 | 1,239 | 1,200 | 1,209 | -26 | -2.1% | 34,900 |
| 2022/02/14 | 1,208 | 1,236 | 1,190 | 1,235 | -50 | -3.9% | 99,100 |
| 2022/02/10 | 1,288 | 1,288 | 1,271 | 1,285 | -2 | -0.2% | 11,500 |
| 2022/02/09 | 1,279 | 1,287 | 1,270 | 1,287 | +11 | +0.9% | 16,700 |
| 2022/02/08 | 1,276 | 1,278 | 1,267 | 1,276 | +6 | +0.5% | 9,000 |
| 2022/02/07 | 1,273 | 1,275 | 1,259 | 1,270 | +2 | +0.2% | 15,100 |
| 2022/02/04 | 1,285 | 1,285 | 1,259 | 1,268 | -3 | -0.2% | 21,000 |
| 2022/02/03 | 1,275 | 1,278 | 1,259 | 1,271 | -9 | -0.7% | 9,100 |
| 2022/02/02 | 1,264 | 1,280 | 1,254 | 1,280 | +23 | +1.8% | 32,200 |
| 2022/02/01 | 1,263 | 1,284 | 1,253 | 1,257 | -16 | -1.3% | 16,000 |
| 2022/01/31 | 1,240 | 1,273 | 1,234 | 1,273 | +34 | +2.7% | 21,600 |
| 2022/01/28 | 1,240 | 1,246 | 1,222 | 1,239 | +2 | +0.2% | 19,900 |
| 2022/01/27 | 1,267 | 1,267 | 1,228 | 1,237 | -34 | -2.7% | 28,900 |
| 2022/01/26 | 1,267 | 1,271 | 1,252 | 1,271 | +10 | +0.8% | 17,600 |
| 2022/01/25 | 1,270 | 1,277 | 1,250 | 1,261 | -10 | -0.8% | 29,200 |
| 2022/01/24 | 1,249 | 1,272 | 1,246 | 1,271 | +28 | +2.3% | 15,700 |
| 2022/01/21 | 1,225 | 1,243 | 1,220 | 1,243 | +13 | +1.1% | 20,300 |
| 2022/01/20 | 1,220 | 1,241 | 1,210 | 1,230 | +8 | +0.7% | 29,800 |
| 2022/01/19 | 1,250 | 1,264 | 1,221 | 1,222 | -48 | -3.8% | 30,700 |
| 2022/01/18 | 1,254 | 1,270 | 1,249 | 1,270 | +11 | +0.9% | 23,500 |
| 2022/01/17 | 1,306 | 1,306 | 1,255 | 1,259 | -47 | -3.6% | 40,600 |
| 2022/01/14 | 1,305 | 1,311 | 1,280 | 1,306 | +1 | +0.1% | 39,200 |
801～
850
件表示中 / 6988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 | 208,300円 | +3.4% | +2.0% | 3.84% | 7.88倍 | 0.88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 |
| ムトー精工 | 151,400円 | -7.5% | -12.8% | 5.94% | 6.71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 |
| ＵＦＨＤ | 69,100円 | +10.9% | -3.3% | 5.64% | 8.54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
