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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,549 | 1,550 | 1,515 | 1,515 | -33 | -2.1% | 6,700 |
| 2018/07/31 | 1,524 | 1,548 | 1,524 | 1,548 | +24 | +1.6% | 800 |
| 2018/07/30 | 1,549 | 1,549 | 1,522 | 1,524 | -16 | -1% | 6,900 |
| 2018/07/27 | 1,536 | 1,540 | 1,527 | 1,540 | +6 | +0.4% | 1,600 |
| 2018/07/26 | 1,528 | 1,534 | 1,528 | 1,534 | +10 | +0.7% | 2,700 |
| 2018/07/25 | 1,514 | 1,524 | 1,514 | 1,524 | +4 | +0.3% | 1,800 |
| 2018/07/24 | 1,520 | 1,520 | 1,520 | 1,520 | +7 | +0.5% | 600 |
| 2018/07/23 | 1,520 | 1,520 | 1,506 | 1,513 | +7 | +0.5% | 1,400 |
| 2018/07/20 | 1,504 | 1,520 | 1,503 | 1,506 | -1 | -0.1% | 4,100 |
| 2018/07/19 | 1,507 | 1,519 | 1,506 | 1,507 | -8 | -0.5% | 900 |
| 2018/07/18 | 1,517 | 1,520 | 1,515 | 1,515 | +10 | +0.7% | 2,300 |
| 2018/07/17 | 1,511 | 1,518 | 1,505 | 1,505 | +1 | +0.1% | 1,200 |
| 2018/07/13 | 1,503 | 1,505 | 1,503 | 1,504 | +2 | +0.1% | 600 |
| 2018/07/12 | 1,493 | 1,504 | 1,493 | 1,502 | +2 | +0.1% | 600 |
| 2018/07/11 | 1,512 | 1,512 | 1,500 | 1,500 | -5 | -0.3% | 1,800 |
| 2018/07/10 | 1,509 | 1,511 | 1,505 | 1,505 | +10 | +0.7% | 2,900 |
| 2018/07/09 | 1,485 | 1,498 | 1,485 | 1,495 | +9 | +0.6% | 3,300 |
| 2018/07/06 | 1,472 | 1,493 | 1,472 | 1,486 | -8 | -0.5% | 4,300 |
| 2018/07/05 | 1,498 | 1,500 | 1,488 | 1,494 | -5 | -0.3% | 3,500 |
| 2018/07/04 | 1,501 | 1,515 | 1,496 | 1,499 | -3 | -0.2% | 6,400 |
| 2018/07/03 | 1,503 | 1,517 | 1,491 | 1,502 | -3 | -0.2% | 7,200 |
| 2018/07/02 | 1,501 | 1,511 | 1,501 | 1,505 | -13 | -0.9% | 2,900 |
| 2018/06/29 | 1,533 | 1,533 | 1,518 | 1,518 | -15 | -1% | 2,400 |
| 2018/06/28 | 1,524 | 1,543 | 1,521 | 1,533 | -14 | -0.9% | 1,600 |
| 2018/06/27 | 1,530 | 1,547 | 1,530 | 1,547 | +15 | +1% | 1,100 |
| 2018/06/26 | 1,553 | 1,553 | 1,527 | 1,532 | +19 | +1.3% | 2,600 |
| 2018/06/25 | 1,529 | 1,529 | 1,512 | 1,513 | -17 | -1.1% | 1,500 |
| 2018/06/22 | 1,520 | 1,530 | 1,516 | 1,530 | +8 | +0.5% | 3,700 |
| 2018/06/21 | 1,526 | 1,530 | 1,522 | 1,522 | -4 | -0.3% | 1,700 |
| 2018/06/20 | 1,537 | 1,542 | 1,521 | 1,526 | -28 | -1.8% | 3,900 |
| 2018/06/19 | 1,572 | 1,572 | 1,554 | 1,554 | -19 | -1.2% | 2,500 |
| 2018/06/18 | 1,575 | 1,575 | 1,560 | 1,573 | +12 | +0.8% | 2,100 |
| 2018/06/15 | 1,574 | 1,574 | 1,561 | 1,561 | -3 | -0.2% | 2,100 |
| 2018/06/14 | 1,561 | 1,564 | 1,557 | 1,564 | -1 | -0.1% | 3,200 |
| 2018/06/13 | 1,575 | 1,576 | 1,565 | 1,565 | -11 | -0.7% | 2,500 |
| 2018/06/12 | 1,575 | 1,578 | 1,558 | 1,576 | +5 | +0.3% | 3,900 |
| 2018/06/11 | 1,575 | 1,575 | 1,567 | 1,571 | -6 | -0.4% | 2,200 |
| 2018/06/08 | 1,571 | 1,578 | 1,571 | 1,577 | +5 | +0.3% | 4,600 |
| 2018/06/07 | 1,551 | 1,572 | 1,550 | 1,572 | +22 | +1.4% | 1,900 |
| 2018/06/06 | 1,558 | 1,561 | 1,547 | 1,550 | -21 | -1.3% | 1,800 |
| 2018/06/05 | 1,564 | 1,571 | 1,564 | 1,571 | +11 | +0.7% | 1,500 |
| 2018/06/04 | 1,561 | 1,561 | 1,558 | 1,560 | +15 | +1% | 1,000 |
| 2018/06/01 | 1,538 | 1,548 | 1,532 | 1,545 | +5 | +0.3% | 4,200 |
| 2018/05/31 | 1,548 | 1,548 | 1,538 | 1,540 | +3 | +0.2% | 1,900 |
| 2018/05/30 | 1,533 | 1,543 | 1,533 | 1,537 | -8 | -0.5% | 3,100 |
| 2018/05/29 | 1,565 | 1,569 | 1,541 | 1,545 | -24 | -1.5% | 4,600 |
| 2018/05/28 | 1,577 | 1,577 | 1,557 | 1,569 | -8 | -0.5% | 5,200 |
| 2018/05/25 | 1,584 | 1,584 | 1,575 | 1,577 | -4 | -0.3% | 1,900 |
| 2018/05/24 | 1,580 | 1,581 | 1,570 | 1,581 | +2 | +0.1% | 2,600 |
| 2018/05/23 | 1,580 | 1,584 | 1,572 | 1,579 | +2 | +0.1% | 3,000 |
1651～
1700
件表示中 / 6950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 | 39,300円 | +1.6% | +2.4% | 3.56% | 8.54倍 | 0.77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 |
| ニッタゼラチン | 83,900円 | -3.5% | +67.9% | 2.38% | 7.26倍 | 0.82倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 藤倉化 | 47,600円 | +5.5% | +8.3% | 3.78% | 28.47倍 | 0.34倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 東邦化 | 64,400円 | +5.2% | +128.8% | 3.11% | 9.81倍 | 0.67倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| ミライアル | 130,300円 | -0.0% | -14.2% | 3.07% | 14.71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 |
市場注目の銘柄
チャート関連のコラム
