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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 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 |
| 2017/12/20 | 1,639 | 1,645 | 1,635 | 1,645 | -5 | -0.3% | 2,700 |
| 2017/12/19 | 1,656 | 1,662 | 1,630 | 1,650 | -3 | -0.2% | 3,200 |
| 2017/12/18 | 1,642 | 1,660 | 1,642 | 1,653 | +11 | +0.7% | 5,000 |
| 2017/12/15 | 1,634 | 1,643 | 1,629 | 1,642 | +2 | +0.1% | 4,000 |
| 2017/12/14 | 1,624 | 1,640 | 1,624 | 1,640 | +3 | +0.2% | 1,900 |
| 2017/12/13 | 1,636 | 1,637 | 1,621 | 1,637 | -1 | -0.1% | 5,900 |
| 2017/12/12 | 1,640 | 1,640 | 1,629 | 1,638 | -2 | -0.1% | 3,300 |
| 2017/12/11 | 1,632 | 1,643 | 1,620 | 1,640 | +8 | +0.5% | 3,800 |
| 2017/12/08 | 1,611 | 1,632 | 1,611 | 1,632 | +1 | +0.1% | 8,100 |
| 2017/12/07 | 1,611 | 1,634 | 1,611 | 1,631 | +21 | +1.3% | 7,000 |
| 2017/12/06 | 1,615 | 1,638 | 1,610 | 1,610 | -5 | -0.3% | 6,700 |
| 2017/12/05 | 1,626 | 1,629 | 1,611 | 1,615 | -12 | -0.7% | 9,100 |
| 2017/12/04 | 1,645 | 1,648 | 1,625 | 1,627 | +2 | +0.1% | 5,800 |
| 2017/12/01 | 1,624 | 1,650 | 1,600 | 1,625 | +3 | +0.2% | 10,200 |
| 2017/11/30 | 1,619 | 1,628 | 1,619 | 1,622 | -20 | -1.2% | 1,800 |
| 2017/11/29 | 1,635 | 1,643 | 1,620 | 1,642 | +10 | +0.6% | 2,200 |
| 2017/11/28 | 1,627 | 1,638 | 1,623 | 1,632 | -12 | -0.7% | 2,800 |
| 2017/11/27 | 1,644 | 1,645 | 1,623 | 1,644 | ±0 | ±0% | 3,200 |
| 2017/11/24 | 1,614 | 1,644 | 1,611 | 1,644 | +30 | +1.9% | 4,900 |
| 2017/11/22 | 1,648 | 1,648 | 1,611 | 1,614 | -30 | -1.8% | 4,100 |
| 2017/11/21 | 1,627 | 1,644 | 1,626 | 1,644 | +27 | +1.7% | 2,800 |
| 2017/11/20 | 1,628 | 1,639 | 1,616 | 1,617 | -11 | -0.7% | 4,700 |
| 2017/11/17 | 1,638 | 1,645 | 1,622 | 1,628 | -10 | -0.6% | 3,300 |
| 2017/11/16 | 1,639 | 1,648 | 1,626 | 1,638 | +6 | +0.4% | 4,800 |
| 2017/11/15 | 1,652 | 1,653 | 1,623 | 1,632 | -19 | -1.2% | 7,700 |
| 2017/11/14 | 1,652 | 1,659 | 1,646 | 1,651 | +6 | +0.4% | 4,400 |
| 2017/11/13 | 1,647 | 1,655 | 1,642 | 1,645 | -1 | -0.1% | 4,500 |
| 2017/11/10 | 1,646 | 1,663 | 1,632 | 1,646 | +11 | +0.7% | 16,400 |
| 2017/11/09 | 1,628 | 1,663 | 1,620 | 1,635 | +2 | +0.1% | 9,100 |
| 2017/11/08 | 1,640 | 1,640 | 1,628 | 1,633 | -11 | -0.7% | 3,100 |
| 2017/11/07 | 1,643 | 1,653 | 1,638 | 1,644 | -15 | -0.9% | 2,700 |
| 2017/11/06 | 1,652 | 1,659 | 1,646 | 1,659 | ±0 | ±0% | 3,700 |
| 2017/11/02 | 1,674 | 1,674 | 1,651 | 1,659 | -15 | -0.9% | 1,300 |
| 2017/11/01 | 1,674 | 1,674 | 1,654 | 1,674 | +8 | +0.5% | 6,800 |
| 2017/10/31 | 1,670 | 1,670 | 1,649 | 1,666 | -4 | -0.2% | 6,700 |
1801～
1850
件表示中 / 6965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 | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26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 |
| 藤倉化 | 46,700円 | +0.9% | -11.5% | 3.85% | 11.63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 |
| 田中化研 | 40,500円 | +26.0% | - | 0.00% | - | 0.78倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ニイタカ | 208,500円 | +3.4% | +2.0% | 3.84% | 7.89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 |
市場注目の銘柄
チャート関連のコラム
