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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,115 | 1,115 | 1,090 | 1,100 | -15 | -1.3% | 36,800 |
| 2015/06/25 | 1,115 | 1,120 | 1,110 | 1,115 | ±0 | ±0% | 6,800 |
| 2015/06/24 | 1,120 | 1,125 | 1,115 | 1,115 | -5 | -0.4% | 16,000 |
| 2015/06/23 | 1,135 | 1,135 | 1,105 | 1,120 | -15 | -1.3% | 37,400 |
| 2015/06/22 | 1,140 | 1,145 | 1,135 | 1,135 | +5 | +0.4% | 1,600 |
| 2015/06/19 | 1,145 | 1,145 | 1,125 | 1,130 | -10 | -0.9% | 12,200 |
| 2015/06/18 | 1,145 | 1,150 | 1,130 | 1,140 | -15 | -1.3% | 17,600 |
| 2015/06/17 | 1,160 | 1,160 | 1,145 | 1,155 | -5 | -0.4% | 5,400 |
| 2015/06/16 | 1,170 | 1,185 | 1,150 | 1,160 | -10 | -0.9% | 11,800 |
| 2015/06/15 | 1,140 | 1,185 | 1,135 | 1,170 | +25 | +2.2% | 17,800 |
| 2015/06/12 | 1,125 | 1,145 | 1,115 | 1,145 | +10 | +0.9% | 19,600 |
| 2015/06/11 | 1,140 | 1,140 | 1,120 | 1,135 | +5 | +0.4% | 8,800 |
| 2015/06/10 | 1,130 | 1,145 | 1,110 | 1,130 | -5 | -0.4% | 20,200 |
| 2015/06/09 | 1,150 | 1,160 | 1,130 | 1,135 | -15 | -1.3% | 20,800 |
| 2015/06/08 | 1,170 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 25,600 |
| 2015/06/05 | 1,195 | 1,195 | 1,150 | 1,170 | -10 | -0.8% | 30,000 |
| 2015/06/04 | 1,200 | 1,200 | 1,180 | 1,180 | -40 | -3.3% | 34,200 |
| 2015/06/03 | 1,215 | 1,240 | 1,180 | 1,220 | -35 | -2.8% | 133,400 |
| 2015/06/02 | 1,125 | 1,310 | 1,125 | 1,255 | +135 | +12.1% | 540,400 |
| 2015/06/01 | 1,075 | 1,125 | 1,075 | 1,120 | +30 | +2.8% | 43,000 |
| 2015/05/29 | 1,080 | 1,100 | 1,065 | 1,090 | +5 | +0.5% | 32,200 |
| 2015/05/28 | 1,095 | 1,115 | 1,080 | 1,085 | ±0 | ±0% | 51,400 |
| 2015/05/27 | 1,085 | 1,090 | 1,080 | 1,085 | -5 | -0.5% | 7,200 |
| 2015/05/26 | 1,095 | 1,095 | 1,085 | 1,090 | ±0 | ±0% | 5,400 |
| 2015/05/25 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 12,000 |
| 2015/05/22 | 1,075 | 1,085 | 1,075 | 1,080 | +5 | +0.5% | 10,800 |
| 2015/05/21 | 1,095 | 1,095 | 1,075 | 1,075 | -10 | -0.9% | 8,400 |
| 2015/05/20 | 1,080 | 1,100 | 1,075 | 1,085 | +10 | +0.9% | 13,600 |
| 2015/05/19 | 1,080 | 1,080 | 1,065 | 1,075 | -5 | -0.5% | 10,000 |
| 2015/05/18 | 1,050 | 1,090 | 1,045 | 1,080 | +30 | +2.9% | 37,000 |
| 2015/05/15 | 1,100 | 1,100 | 1,045 | 1,050 | -30 | -2.8% | 36,600 |
| 2015/05/14 | 1,075 | 1,095 | 1,065 | 1,080 | +5 | +0.5% | 14,400 |
| 2015/05/13 | 1,060 | 1,080 | 1,055 | 1,075 | +10 | +0.9% | 11,600 |
| 2015/05/12 | 1,055 | 1,070 | 1,055 | 1,065 | +10 | +0.9% | 5,400 |
| 2015/05/11 | 1,040 | 1,065 | 1,040 | 1,055 | +25 | +2.4% | 14,000 |
| 2015/05/08 | 1,035 | 1,050 | 1,025 | 1,030 | ±0 | ±0% | 14,200 |
| 2015/05/07 | 1,030 | 1,035 | 1,025 | 1,030 | -15 | -1.4% | 12,000 |
| 2015/05/01 | 1,055 | 1,055 | 1,035 | 1,045 | -10 | -0.9% | 20,400 |
| 2015/04/30 | 1,065 | 1,075 | 1,050 | 1,055 | -15 | -1.4% | 22,000 |
| 2015/04/28 | 1,070 | 1,085 | 1,070 | 1,070 | -10 | -0.9% | 6,800 |
| 2015/04/27 | 1,090 | 1,090 | 1,060 | 1,080 | -5 | -0.5% | 21,600 |
| 2015/04/24 | 1,085 | 1,090 | 1,080 | 1,085 | -15 | -1.4% | 9,800 |
| 2015/04/23 | 1,095 | 1,100 | 1,085 | 1,100 | -15 | -1.3% | 24,400 |
| 2015/04/22 | 1,115 | 1,125 | 1,075 | 1,115 | -15 | -1.3% | 37,200 |
| 2015/04/21 | 1,165 | 1,165 | 1,125 | 1,130 | -10 | -0.9% | 42,600 |
| 2015/04/20 | 1,120 | 1,220 | 1,120 | 1,140 | +40 | +3.6% | 236,400 |
| 2015/04/17 | 1,060 | 1,110 | 1,055 | 1,100 | +45 | +4.3% | 65,200 |
| 2015/04/16 | 1,045 | 1,055 | 1,040 | 1,055 | +10 | +1% | 11,400 |
| 2015/04/15 | 1,050 | 1,050 | 1,045 | 1,045 | -15 | -1.4% | 6,200 |
| 2015/04/14 | 1,050 | 1,060 | 1,050 | 1,060 | +10 | +1% | 8,200 |
2451～
2500
件表示中 / 6990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 | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 |
| 積化成 | 33,600円 | -16.8% | +999.9% | 2.98% | - | 0.31倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 田中化研 | 42,000円 | +26.0% | - | 0.00% | - | 0.81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 | 207,900円 | +3.4% | +2.0% | 3.85% | 7.87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 | 22,500円 | -5.3% | -16.5% | 3.11% | 12.68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
