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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 1,519 | 1,519 | 1,480 | 1,481 | -30 | -2% | 2,700 |
| 2018/03/06 | 1,501 | 1,516 | 1,501 | 1,511 | +17 | +1.1% | 3,600 |
| 2018/03/05 | 1,500 | 1,514 | 1,490 | 1,494 | ±0 | ±0% | 4,800 |
| 2018/03/02 | 1,539 | 1,539 | 1,494 | 1,494 | -45 | -2.9% | 4,200 |
| 2018/03/01 | 1,545 | 1,545 | 1,531 | 1,539 | -6 | -0.4% | 3,000 |
| 2018/02/28 | 1,561 | 1,574 | 1,541 | 1,545 | -17 | -1.1% | 4,300 |
| 2018/02/27 | 1,569 | 1,577 | 1,557 | 1,562 | -3 | -0.2% | 4,000 |
| 2018/02/26 | 1,560 | 1,569 | 1,524 | 1,565 | +11 | +0.7% | 4,500 |
| 2018/02/23 | 1,519 | 1,560 | 1,514 | 1,554 | +34 | +2.2% | 6,500 |
| 2018/02/22 | 1,489 | 1,524 | 1,489 | 1,520 | +31 | +2.1% | 4,500 |
| 2018/02/21 | 1,481 | 1,493 | 1,479 | 1,489 | ±0 | ±0% | 3,000 |
| 2018/02/20 | 1,486 | 1,491 | 1,486 | 1,489 | +13 | +0.9% | 1,700 |
| 2018/02/19 | 1,479 | 1,491 | 1,447 | 1,476 | +27 | +1.9% | 3,300 |
| 2018/02/16 | 1,450 | 1,456 | 1,448 | 1,449 | +21 | +1.5% | 2,000 |
| 2018/02/15 | 1,394 | 1,437 | 1,394 | 1,428 | +34 | +2.4% | 3,200 |
| 2018/02/14 | 1,435 | 1,450 | 1,383 | 1,394 | -39 | -2.7% | 10,100 |
| 2018/02/13 | 1,508 | 1,508 | 1,433 | 1,433 | -27 | -1.8% | 5,100 |
| 2018/02/09 | 1,434 | 1,480 | 1,434 | 1,460 | -34 | -2.3% | 3,000 |
| 2018/02/08 | 1,524 | 1,524 | 1,479 | 1,494 | -9 | -0.6% | 4,600 |
| 2018/02/07 | 1,433 | 1,548 | 1,432 | 1,503 | +102 | +7.3% | 10,500 |
| 2018/02/06 | 1,533 | 1,533 | 1,400 | 1,401 | -172 | -10.9% | 18,100 |
| 2018/02/05 | 1,590 | 1,590 | 1,562 | 1,573 | -17 | -1.1% | 3,600 |
| 2018/02/02 | 1,605 | 1,605 | 1,582 | 1,590 | -15 | -0.9% | 2,900 |
| 2018/02/01 | 1,590 | 1,605 | 1,583 | 1,605 | +29 | +1.8% | 4,400 |
| 2018/01/31 | 1,601 | 1,606 | 1,576 | 1,576 | -30 | -1.9% | 5,200 |
| 2018/01/30 | 1,617 | 1,623 | 1,600 | 1,606 | -15 | -0.9% | 6,800 |
| 2018/01/29 | 1,607 | 1,621 | 1,607 | 1,621 | +16 | +1% | 3,100 |
| 2018/01/26 | 1,620 | 1,620 | 1,604 | 1,605 | -9 | -0.6% | 5,800 |
| 2018/01/25 | 1,613 | 1,614 | 1,610 | 1,614 | -1 | -0.1% | 2,900 |
| 2018/01/24 | 1,616 | 1,626 | 1,613 | 1,615 | -4 | -0.2% | 2,500 |
| 2018/01/23 | 1,621 | 1,625 | 1,609 | 1,619 | +8 | +0.5% | 2,300 |
| 2018/01/22 | 1,614 | 1,614 | 1,609 | 1,611 | -3 | -0.2% | 1,700 |
| 2018/01/19 | 1,625 | 1,625 | 1,612 | 1,614 | ±0 | ±0% | 2,300 |
| 2018/01/18 | 1,613 | 1,620 | 1,611 | 1,614 | +1 | +0.1% | 5,600 |
| 2018/01/17 | 1,623 | 1,623 | 1,612 | 1,613 | -10 | -0.6% | 6,100 |
| 2018/01/16 | 1,626 | 1,630 | 1,621 | 1,623 | -3 | -0.2% | 2,400 |
| 2018/01/15 | 1,623 | 1,632 | 1,618 | 1,626 | +6 | +0.4% | 5,800 |
| 2018/01/12 | 1,624 | 1,627 | 1,616 | 1,620 | -5 | -0.3% | 2,600 |
| 2018/01/11 | 1,622 | 1,627 | 1,615 | 1,625 | +3 | +0.2% | 3,200 |
| 2018/01/10 | 1,618 | 1,626 | 1,618 | 1,622 | -1 | -0.1% | 2,800 |
| 2018/01/09 | 1,626 | 1,633 | 1,616 | 1,623 | -5 | -0.3% | 4,500 |
| 2018/01/05 | 1,610 | 1,629 | 1,605 | 1,628 | +11 | +0.7% | 5,600 |
| 2018/01/04 | 1,613 | 1,619 | 1,610 | 1,617 | -3 | -0.2% | 2,900 |
| 2017/12/29 | 1,611 | 1,620 | 1,610 | 1,620 | +5 | +0.3% | 3,400 |
| 2017/12/28 | 1,610 | 1,622 | 1,610 | 1,615 | +2 | +0.1% | 3,500 |
| 2017/12/27 | 1,633 | 1,639 | 1,609 | 1,613 | -20 | -1.2% | 9,200 |
| 2017/12/26 | 1,645 | 1,645 | 1,630 | 1,633 | -7 | -0.4% | 4,100 |
| 2017/12/25 | 1,633 | 1,641 | 1,630 | 1,640 | -1 | -0.1% | 3,600 |
| 2017/12/22 | 1,637 | 1,644 | 1,635 | 1,641 | -5 | -0.3% | 2,700 |
| 2017/12/21 | 1,649 | 1,649 | 1,635 | 1,646 | +1 | +0.1% | 7,900 |
1751～
1800
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
