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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,422 | 1,442 | 1,402 | 1,402 | -22 | -1.5% | 3,600 |
| 2018/12/07 | 1,425 | 1,427 | 1,421 | 1,424 | -3 | -0.2% | 2,300 |
| 2018/12/06 | 1,424 | 1,444 | 1,421 | 1,427 | +3 | +0.2% | 3,100 |
| 2018/12/05 | 1,421 | 1,452 | 1,421 | 1,424 | -14 | -1% | 1,700 |
| 2018/12/04 | 1,437 | 1,450 | 1,437 | 1,438 | -1 | -0.1% | 1,200 |
| 2018/12/03 | 1,464 | 1,464 | 1,439 | 1,439 | +3 | +0.2% | 1,400 |
| 2018/11/30 | 1,421 | 1,448 | 1,421 | 1,436 | +11 | +0.8% | 2,100 |
| 2018/11/29 | 1,417 | 1,443 | 1,415 | 1,425 | +8 | +0.6% | 2,400 |
| 2018/11/28 | 1,420 | 1,425 | 1,414 | 1,417 | -12 | -0.8% | 2,900 |
| 2018/11/27 | 1,426 | 1,433 | 1,420 | 1,429 | -8 | -0.6% | 1,900 |
| 2018/11/26 | 1,467 | 1,467 | 1,437 | 1,437 | -7 | -0.5% | 900 |
| 2018/11/22 | 1,443 | 1,444 | 1,432 | 1,444 | +22 | +1.5% | 1,200 |
| 2018/11/21 | 1,412 | 1,422 | 1,409 | 1,422 | -6 | -0.4% | 800 |
| 2018/11/20 | 1,447 | 1,447 | 1,401 | 1,428 | -21 | -1.4% | 3,800 |
| 2018/11/19 | 1,447 | 1,456 | 1,447 | 1,449 | -2 | -0.1% | 1,400 |
| 2018/11/16 | 1,459 | 1,483 | 1,448 | 1,451 | -8 | -0.5% | 2,000 |
| 2018/11/15 | 1,456 | 1,464 | 1,456 | 1,459 | +2 | +0.1% | 600 |
| 2018/11/14 | 1,460 | 1,461 | 1,448 | 1,457 | -3 | -0.2% | 4,200 |
| 2018/11/13 | 1,474 | 1,474 | 1,458 | 1,460 | -15 | -1% | 2,000 |
| 2018/11/12 | 1,508 | 1,514 | 1,474 | 1,475 | -71 | -4.6% | 11,700 |
| 2018/11/09 | 1,522 | 1,547 | 1,522 | 1,546 | +8 | +0.5% | 3,800 |
| 2018/11/08 | 1,523 | 1,549 | 1,523 | 1,538 | +15 | +1% | 1,900 |
| 2018/11/07 | 1,510 | 1,549 | 1,510 | 1,523 | +8 | +0.5% | 1,900 |
| 2018/11/06 | 1,517 | 1,526 | 1,510 | 1,515 | -10 | -0.7% | 1,900 |
| 2018/11/05 | 1,528 | 1,533 | 1,518 | 1,525 | -4 | -0.3% | 2,100 |
| 2018/11/02 | 1,547 | 1,547 | 1,517 | 1,529 | +22 | +1.5% | 2,900 |
| 2018/11/01 | 1,513 | 1,533 | 1,506 | 1,507 | -32 | -2.1% | 4,100 |
| 2018/10/31 | 1,527 | 1,543 | 1,517 | 1,539 | +12 | +0.8% | 2,500 |
| 2018/10/30 | 1,477 | 1,527 | 1,477 | 1,527 | +44 | +3% | 6,700 |
| 2018/10/29 | 1,508 | 1,508 | 1,483 | 1,483 | +5 | +0.3% | 2,700 |
| 2018/10/26 | 1,500 | 1,500 | 1,472 | 1,478 | +11 | +0.7% | 4,300 |
| 2018/10/25 | 1,466 | 1,516 | 1,458 | 1,467 | -24 | -1.6% | 5,900 |
| 2018/10/24 | 1,477 | 1,500 | 1,472 | 1,491 | +3 | +0.2% | 3,000 |
| 2018/10/23 | 1,546 | 1,546 | 1,477 | 1,488 | -18 | -1.2% | 7,900 |
| 2018/10/22 | 1,597 | 1,608 | 1,506 | 1,506 | +19 | +1.3% | 14,200 |
| 2018/10/19 | 1,466 | 1,500 | 1,466 | 1,487 | -4 | -0.3% | 4,900 |
| 2018/10/18 | 1,475 | 1,491 | 1,474 | 1,491 | +13 | +0.9% | 4,100 |
| 2018/10/17 | 1,475 | 1,484 | 1,475 | 1,478 | +20 | +1.4% | 3,000 |
| 2018/10/16 | 1,455 | 1,473 | 1,453 | 1,458 | +3 | +0.2% | 6,500 |
| 2018/10/15 | 1,464 | 1,469 | 1,455 | 1,455 | -11 | -0.8% | 4,600 |
| 2018/10/12 | 1,474 | 1,475 | 1,460 | 1,466 | -6 | -0.4% | 5,200 |
| 2018/10/11 | 1,485 | 1,493 | 1,472 | 1,472 | -31 | -2.1% | 5,700 |
| 2018/10/10 | 1,524 | 1,540 | 1,503 | 1,503 | -24 | -1.6% | 2,200 |
| 2018/10/09 | 1,555 | 1,555 | 1,527 | 1,527 | -34 | -2.2% | 800 |
| 2018/10/05 | 1,570 | 1,570 | 1,553 | 1,561 | -5 | -0.3% | 2,300 |
| 2018/10/04 | 1,563 | 1,569 | 1,560 | 1,566 | +3 | +0.2% | 1,600 |
| 2018/10/03 | 1,562 | 1,573 | 1,562 | 1,563 | -9 | -0.6% | 1,000 |
| 2018/10/02 | 1,584 | 1,584 | 1,570 | 1,572 | +25 | +1.6% | 1,600 |
| 2018/10/01 | 1,542 | 1,566 | 1,542 | 1,547 | -22 | -1.4% | 2,000 |
| 2018/09/28 | 1,591 | 1,591 | 1,565 | 1,569 | +12 | +0.8% | 2,200 |
1601～
1650
件表示中 / 6989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 | 0.89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 | 0.73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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
