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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,720 | 1,720 | 1,687 | 1,692 | -13 | -0.8% | 4,200 |
| 2017/10/05 | 1,710 | 1,723 | 1,703 | 1,705 | -15 | -0.9% | 3,500 |
| 2017/10/04 | 1,723 | 1,723 | 1,702 | 1,720 | +11 | +0.6% | 4,900 |
| 2017/10/03 | 1,726 | 1,726 | 1,709 | 1,709 | -15 | -0.9% | 3,000 |
| 2017/10/02 | 1,736 | 1,736 | 1,706 | 1,724 | +11 | +0.6% | 2,200 |
| 2017/09/29 | 1,697 | 1,741 | 1,692 | 1,713 | +15 | +0.9% | 9,800 |
| 2017/09/28 | 1,688 | 1,700 | 1,675 | 1,698 | +13 | +0.8% | 5,100 |
| 2017/09/27 | 1,668 | 1,685 | 1,648 | 1,685 | +7 | +0.4% | 2,800 |
| 2017/09/26 | 1,636 | 1,678 | 1,628 | 1,678 | +19 | +1.1% | 5,900 |
| 2017/09/25 | 1,640 | 1,676 | 1,640 | 1,659 | +20 | +1.2% | 4,000 |
| 2017/09/22 | 1,687 | 1,687 | 1,630 | 1,639 | -22 | -1.3% | 4,900 |
| 2017/09/21 | 1,674 | 1,677 | 1,657 | 1,661 | -13 | -0.8% | 5,400 |
| 2017/09/20 | 1,690 | 1,710 | 1,663 | 1,674 | -16 | -0.9% | 10,200 |
| 2017/09/19 | 1,670 | 1,702 | 1,665 | 1,690 | +40 | +2.4% | 14,900 |
| 2017/09/15 | 1,616 | 1,656 | 1,612 | 1,650 | +43 | +2.7% | 11,400 |
| 2017/09/14 | 1,644 | 1,650 | 1,582 | 1,607 | -33 | -2% | 6,000 |
| 2017/09/13 | 1,626 | 1,646 | 1,625 | 1,640 | +11 | +0.7% | 4,400 |
| 2017/09/12 | 1,653 | 1,653 | 1,622 | 1,629 | +13 | +0.8% | 4,500 |
| 2017/09/11 | 1,613 | 1,640 | 1,608 | 1,616 | +23 | +1.4% | 7,400 |
| 2017/09/08 | 1,570 | 1,609 | 1,570 | 1,593 | +17 | +1.1% | 7,400 |
| 2017/09/07 | 1,559 | 1,600 | 1,559 | 1,576 | +17 | +1.1% | 5,500 |
| 2017/09/06 | 1,510 | 1,570 | 1,501 | 1,559 | +9 | +0.6% | 8,500 |
| 2017/09/05 | 1,683 | 1,683 | 1,545 | 1,550 | -112 | -6.7% | 37,500 |
| 2017/09/04 | 1,711 | 1,711 | 1,642 | 1,662 | -49 | -2.9% | 6,400 |
| 2017/09/01 | 1,691 | 1,724 | 1,675 | 1,711 | +38 | +2.3% | 12,000 |
| 2017/08/31 | 1,696 | 1,698 | 1,669 | 1,673 | -15 | -0.9% | 6,100 |
| 2017/08/30 | 1,664 | 1,690 | 1,642 | 1,688 | +33 | +2% | 11,700 |
| 2017/08/29 | 1,659 | 1,661 | 1,625 | 1,655 | -1 | -0.1% | 3,600 |
| 2017/08/28 | 1,663 | 1,663 | 1,640 | 1,656 | +19 | +1.2% | 7,900 |
| 2017/08/25 | 1,615 | 1,654 | 1,614 | 1,637 | +29 | +1.8% | 4,600 |
| 2017/08/24 | 1,620 | 1,650 | 1,608 | 1,608 | -19 | -1.2% | 6,800 |
| 2017/08/23 | 1,614 | 1,661 | 1,614 | 1,627 | +13 | +0.8% | 12,500 |
| 2017/08/22 | 1,566 | 1,618 | 1,566 | 1,614 | +26 | +1.6% | 18,000 |
| 2017/08/21 | 1,584 | 1,599 | 1,567 | 1,588 | +4 | +0.3% | 4,700 |
| 2017/08/18 | 1,580 | 1,584 | 1,552 | 1,584 | -2 | -0.1% | 17,800 |
| 2017/08/17 | 1,637 | 1,638 | 1,584 | 1,586 | -31 | -1.9% | 10,600 |
| 2017/08/16 | 1,562 | 1,630 | 1,562 | 1,617 | +39 | +2.5% | 14,100 |
| 2017/08/15 | 1,570 | 1,608 | 1,570 | 1,578 | -13 | -0.8% | 15,300 |
| 2017/08/14 | 1,570 | 1,599 | 1,540 | 1,591 | -60 | -3.6% | 25,900 |
| 2017/08/10 | 1,600 | 1,654 | 1,594 | 1,651 | +57 | +3.6% | 26,700 |
| 2017/08/09 | 1,681 | 1,681 | 1,563 | 1,594 | -90 | -5.3% | 41,900 |
| 2017/08/08 | 1,683 | 1,714 | 1,682 | 1,684 | -26 | -1.5% | 12,000 |
| 2017/08/07 | 1,734 | 1,734 | 1,701 | 1,710 | -17 | -1% | 8,300 |
| 2017/08/04 | 1,702 | 1,727 | 1,682 | 1,727 | +24 | +1.4% | 28,900 |
| 2017/08/03 | 1,782 | 1,782 | 1,688 | 1,703 | -39 | -2.2% | 18,000 |
| 2017/08/02 | 1,743 | 1,768 | 1,742 | 1,742 | -13 | -0.7% | 10,400 |
| 2017/08/01 | 1,792 | 1,820 | 1,733 | 1,755 | -11 | -0.6% | 64,600 |
| 2017/07/31 | 1,739 | 1,791 | 1,739 | 1,766 | +27 | +1.6% | 131,900 |
| 2017/07/28 | 1,670 | 1,742 | 1,670 | 1,739 | +71 | +4.3% | 134,200 |
| 2017/07/27 | 1,715 | 1,718 | 1,666 | 1,668 | -49 | -2.9% | 36,700 |
1851～
1900
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
