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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,488 | 1,534 | 1,467 | 1,524 | +17 | +1.1% | 38,500 |
| 2017/06/14 | 1,524 | 1,540 | 1,499 | 1,507 | -13 | -0.9% | 50,500 |
| 2017/06/13 | 1,509 | 1,527 | 1,480 | 1,520 | +18 | +1.2% | 32,000 |
| 2017/06/12 | 1,472 | 1,526 | 1,443 | 1,502 | +8 | +0.5% | 18,900 |
| 2017/06/09 | 1,468 | 1,538 | 1,466 | 1,494 | +36 | +2.5% | 75,900 |
| 2017/06/08 | 1,427 | 1,468 | 1,427 | 1,458 | +32 | +2.2% | 46,200 |
| 2017/06/07 | 1,410 | 1,434 | 1,410 | 1,426 | +16 | +1.1% | 8,800 |
| 2017/06/06 | 1,428 | 1,429 | 1,410 | 1,410 | -23 | -1.6% | 20,000 |
| 2017/06/05 | 1,419 | 1,480 | 1,408 | 1,433 | +9 | +0.6% | 49,800 |
| 2017/06/02 | 1,422 | 1,440 | 1,401 | 1,424 | -13 | -0.9% | 43,000 |
| 2017/06/01 | 1,495 | 1,495 | 1,431 | 1,437 | -33 | -2.2% | 55,800 |
| 2017/05/31 | 1,474 | 1,500 | 1,458 | 1,470 | ±0 | ±0% | 63,400 |
| 2017/05/30 | 1,450 | 1,470 | 1,431 | 1,470 | +19 | +1.3% | 45,600 |
| 2017/05/29 | 1,450 | 1,490 | 1,406 | 1,451 | +1 | +0.1% | 182,200 |
| 2017/05/26 | 1,450 | 1,450 | 1,380 | 1,450 | +300 | +26.1% | 369,800 |
| 2017/05/25 | 1,135 | 1,159 | 1,127 | 1,150 | +15 | +1.3% | 19,700 |
| 2017/05/24 | 1,124 | 1,139 | 1,121 | 1,135 | +16 | +1.4% | 9,700 |
| 2017/05/23 | 1,088 | 1,119 | 1,072 | 1,119 | +33 | +3% | 17,600 |
| 2017/05/22 | 1,086 | 1,088 | 1,076 | 1,086 | +10 | +0.9% | 5,300 |
| 2017/05/19 | 1,051 | 1,098 | 1,051 | 1,076 | +27 | +2.6% | 11,300 |
| 2017/05/18 | 1,040 | 1,059 | 1,034 | 1,049 | ±0 | ±0% | 10,700 |
| 2017/05/17 | 1,030 | 1,060 | 1,030 | 1,049 | +25 | +2.4% | 7,200 |
| 2017/05/16 | 1,024 | 1,026 | 1,019 | 1,024 | -9 | -0.9% | 5,800 |
| 2017/05/15 | 1,061 | 1,067 | 1,030 | 1,033 | -67 | -6.1% | 19,200 |
| 2017/05/12 | 1,135 | 1,135 | 1,085 | 1,100 | -37 | -3.3% | 14,700 |
| 2017/05/11 | 1,146 | 1,146 | 1,124 | 1,137 | -5 | -0.4% | 8,800 |
| 2017/05/10 | 1,111 | 1,150 | 1,110 | 1,142 | +36 | +3.3% | 29,600 |
| 2017/05/09 | 1,125 | 1,125 | 1,106 | 1,106 | -16 | -1.4% | 11,300 |
| 2017/05/08 | 1,119 | 1,125 | 1,114 | 1,122 | +14 | +1.3% | 24,400 |
| 2017/05/02 | 1,093 | 1,109 | 1,072 | 1,108 | -5 | -0.4% | 9,700 |
| 2017/05/01 | 1,078 | 1,116 | 1,070 | 1,113 | +60 | +5.7% | 31,300 |
| 2017/04/28 | 1,070 | 1,085 | 1,053 | 1,053 | -39 | -3.6% | 14,500 |
| 2017/04/27 | 1,047 | 1,114 | 1,047 | 1,092 | +45 | +4.3% | 41,600 |
| 2017/04/26 | 1,060 | 1,060 | 1,027 | 1,047 | -5 | -0.5% | 13,200 |
| 2017/04/25 | 1,059 | 1,061 | 1,043 | 1,052 | -6 | -0.6% | 16,200 |
| 2017/04/24 | 1,105 | 1,123 | 1,038 | 1,058 | -17 | -1.6% | 159,500 |
| 2017/04/21 | 1,075 | 1,075 | 1,073 | 1,075 | +150 | +16.2% | 35,000 |
| 2017/04/20 | 907 | 935 | 907 | 925 | +24 | +2.7% | 4,600 |
| 2017/04/19 | 886 | 904 | 886 | 901 | +1 | +0.1% | 4,000 |
| 2017/04/18 | 885 | 901 | 885 | 900 | +18 | +2% | 1,800 |
| 2017/04/17 | 878 | 882 | 878 | 882 | +9 | +1% | 600 |
| 2017/04/14 | 874 | 884 | 867 | 873 | -1 | -0.1% | 6,900 |
| 2017/04/13 | 874 | 876 | 856 | 874 | -1 | -0.1% | 17,000 |
| 2017/04/12 | 900 | 900 | 875 | 875 | -31 | -3.4% | 18,800 |
| 2017/04/11 | 915 | 918 | 900 | 906 | -12 | -1.3% | 6,100 |
| 2017/04/10 | 922 | 930 | 917 | 918 | -4 | -0.4% | 4,400 |
| 2017/04/07 | 926 | 943 | 921 | 922 | -4 | -0.4% | 12,200 |
| 2017/04/06 | 944 | 945 | 917 | 926 | -29 | -3% | 11,800 |
| 2017/04/05 | 971 | 971 | 950 | 955 | -12 | -1.2% | 9,600 |
| 2017/04/04 | 996 | 996 | 961 | 967 | -41 | -4.1% | 11,600 |
2001～
2050
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
