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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/30 | 1,655 | 1,677 | 1,655 | 1,670 | +15 | +0.9% | 21,200 |
| 2017/10/27 | 1,657 | 1,657 | 1,631 | 1,655 | -1 | -0.1% | 2,700 |
| 2017/10/26 | 1,649 | 1,657 | 1,629 | 1,656 | +7 | +0.4% | 8,400 |
| 2017/10/25 | 1,647 | 1,649 | 1,602 | 1,649 | +8 | +0.5% | 6,600 |
| 2017/10/24 | 1,638 | 1,641 | 1,620 | 1,641 | +2 | +0.1% | 4,300 |
| 2017/10/23 | 1,638 | 1,639 | 1,625 | 1,639 | +22 | +1.4% | 3,900 |
| 2017/10/20 | 1,634 | 1,642 | 1,617 | 1,617 | -31 | -1.9% | 9,200 |
| 2017/10/19 | 1,648 | 1,656 | 1,631 | 1,648 | ±0 | ±0% | 5,400 |
| 2017/10/18 | 1,651 | 1,651 | 1,635 | 1,648 | -15 | -0.9% | 5,000 |
| 2017/10/17 | 1,675 | 1,675 | 1,650 | 1,663 | -9 | -0.5% | 7,900 |
| 2017/10/16 | 1,656 | 1,676 | 1,650 | 1,672 | +16 | +1% | 5,300 |
| 2017/10/13 | 1,667 | 1,672 | 1,627 | 1,656 | -11 | -0.7% | 12,300 |
| 2017/10/12 | 1,663 | 1,675 | 1,661 | 1,667 | -2 | -0.1% | 5,900 |
| 2017/10/11 | 1,678 | 1,678 | 1,662 | 1,669 | -9 | -0.5% | 2,700 |
| 2017/10/10 | 1,694 | 1,701 | 1,675 | 1,678 | -14 | -0.8% | 6,700 |
| 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 |
1901～
1950
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
