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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/26 | 1,675 | 1,730 | 1,661 | 1,717 | +23 | +1.4% | 38,200 |
| 2017/07/25 | 1,742 | 1,764 | 1,684 | 1,694 | -70 | -4% | 47,700 |
| 2017/07/24 | 1,765 | 1,771 | 1,750 | 1,764 | +4 | +0.2% | 15,600 |
| 2017/07/21 | 1,708 | 1,763 | 1,708 | 1,760 | +16 | +0.9% | 38,200 |
| 2017/07/20 | 1,700 | 1,750 | 1,691 | 1,744 | +44 | +2.6% | 17,200 |
| 2017/07/19 | 1,685 | 1,719 | 1,676 | 1,700 | +2 | +0.1% | 15,400 |
| 2017/07/18 | 1,730 | 1,730 | 1,697 | 1,698 | -27 | -1.6% | 13,500 |
| 2017/07/14 | 1,700 | 1,730 | 1,685 | 1,725 | +30 | +1.8% | 35,700 |
| 2017/07/13 | 1,697 | 1,740 | 1,695 | 1,695 | -11 | -0.6% | 26,400 |
| 2017/07/12 | 1,728 | 1,728 | 1,693 | 1,706 | -12 | -0.7% | 8,300 |
| 2017/07/11 | 1,676 | 1,724 | 1,666 | 1,718 | +56 | +3.4% | 41,100 |
| 2017/07/10 | 1,620 | 1,678 | 1,620 | 1,662 | +42 | +2.6% | 25,500 |
| 2017/07/07 | 1,668 | 1,668 | 1,619 | 1,620 | -21 | -1.3% | 17,400 |
| 2017/07/06 | 1,625 | 1,649 | 1,622 | 1,641 | +10 | +0.6% | 17,100 |
| 2017/07/05 | 1,641 | 1,691 | 1,613 | 1,631 | -29 | -1.7% | 38,300 |
| 2017/07/04 | 1,750 | 1,836 | 1,612 | 1,660 | -70 | -4% | 120,300 |
| 2017/07/03 | 1,630 | 1,735 | 1,625 | 1,730 | +105 | +6.5% | 106,900 |
| 2017/06/30 | 1,575 | 1,627 | 1,563 | 1,625 | +46 | +2.9% | 47,400 |
| 2017/06/29 | 1,564 | 1,579 | 1,551 | 1,579 | +29 | +1.9% | 35,900 |
| 2017/06/28 | 1,513 | 1,558 | 1,502 | 1,550 | +44 | +2.9% | 35,600 |
| 2017/06/27 | 1,483 | 1,519 | 1,477 | 1,506 | -14 | -0.9% | 24,400 |
| 2017/06/26 | 1,522 | 1,533 | 1,502 | 1,520 | +2 | +0.1% | 16,600 |
| 2017/06/23 | 1,515 | 1,518 | 1,499 | 1,518 | +2 | +0.1% | 13,800 |
| 2017/06/22 | 1,517 | 1,534 | 1,516 | 1,516 | -9 | -0.6% | 11,600 |
| 2017/06/21 | 1,518 | 1,535 | 1,501 | 1,525 | +19 | +1.3% | 14,400 |
| 2017/06/20 | 1,512 | 1,529 | 1,499 | 1,506 | -11 | -0.7% | 33,400 |
| 2017/06/19 | 1,472 | 1,518 | 1,466 | 1,517 | +25 | +1.7% | 23,900 |
| 2017/06/16 | 1,507 | 1,515 | 1,492 | 1,492 | -32 | -2.1% | 11,900 |
1951～
2000
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
