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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/22 | 1,581 | 1,581 | 1,572 | 1,577 | -3 | -0.2% | 2,700 |
| 2018/05/21 | 1,579 | 1,580 | 1,575 | 1,580 | +1 | +0.1% | 3,600 |
| 2018/05/18 | 1,575 | 1,585 | 1,575 | 1,579 | +7 | +0.4% | 2,000 |
| 2018/05/17 | 1,571 | 1,577 | 1,560 | 1,572 | +1 | +0.1% | 7,900 |
| 2018/05/16 | 1,562 | 1,573 | 1,558 | 1,571 | +12 | +0.8% | 8,000 |
| 2018/05/15 | 1,560 | 1,562 | 1,545 | 1,559 | +12 | +0.8% | 11,800 |
| 2018/05/14 | 1,549 | 1,559 | 1,526 | 1,547 | +98 | +6.8% | 24,000 |
| 2018/05/11 | 1,437 | 1,450 | 1,423 | 1,449 | +13 | +0.9% | 4,600 |
| 2018/05/10 | 1,435 | 1,437 | 1,419 | 1,436 | +6 | +0.4% | 4,700 |
| 2018/05/09 | 1,423 | 1,432 | 1,420 | 1,430 | -2 | -0.1% | 3,600 |
| 2018/05/08 | 1,410 | 1,433 | 1,410 | 1,432 | +28 | +2% | 5,400 |
| 2018/05/07 | 1,379 | 1,426 | 1,378 | 1,404 | +26 | +1.9% | 6,300 |
| 2018/05/02 | 1,370 | 1,391 | 1,370 | 1,378 | +8 | +0.6% | 3,400 |
| 2018/05/01 | 1,368 | 1,370 | 1,362 | 1,370 | +2 | +0.1% | 2,100 |
| 2018/04/27 | 1,370 | 1,374 | 1,357 | 1,368 | +15 | +1.1% | 2,200 |
| 2018/04/26 | 1,387 | 1,389 | 1,353 | 1,353 | -21 | -1.5% | 12,700 |
| 2018/04/25 | 1,384 | 1,389 | 1,363 | 1,374 | -8 | -0.6% | 6,500 |
| 2018/04/24 | 1,362 | 1,382 | 1,362 | 1,382 | +20 | +1.5% | 2,800 |
| 2018/04/23 | 1,352 | 1,372 | 1,352 | 1,362 | +13 | +1% | 3,200 |
| 2018/04/20 | 1,389 | 1,390 | 1,348 | 1,349 | -24 | -1.7% | 4,800 |
| 2018/04/19 | 1,375 | 1,389 | 1,371 | 1,373 | +14 | +1% | 3,600 |
| 2018/04/18 | 1,363 | 1,363 | 1,350 | 1,359 | +9 | +0.7% | 7,800 |
| 2018/04/17 | 1,371 | 1,371 | 1,348 | 1,350 | -5 | -0.4% | 2,100 |
| 2018/04/16 | 1,362 | 1,362 | 1,347 | 1,355 | -7 | -0.5% | 2,800 |
| 2018/04/13 | 1,365 | 1,369 | 1,360 | 1,362 | +2 | +0.1% | 9,800 |
| 2018/04/12 | 1,385 | 1,390 | 1,360 | 1,360 | -24 | -1.7% | 4,000 |
| 2018/04/11 | 1,389 | 1,400 | 1,384 | 1,384 | -13 | -0.9% | 9,100 |
| 2018/04/10 | 1,405 | 1,405 | 1,393 | 1,397 | -8 | -0.6% | 4,800 |
1751～
1800
件表示中 / 7022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 | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29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 |
| ムトー精工 | 169,500円 | -7.5% | -12.8% | 5.31% | 7.45倍 | 0.64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 |
| ニイタカ | 212,700円 | +5.4% | -11.4% | 3.57% | 11.42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 | 117,700円 | +18.0% | +10.9% | 5.52% | 15.13倍 | 5.81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 | 148,400円 | +6.0% | +8.9% | 3.50% | 11.44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
