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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/13 | 1,065 | 1,070 | 1,045 | 1,050 | +5 | +0.5% | 15,800 |
| 2015/04/10 | 1,060 | 1,060 | 1,040 | 1,045 | -15 | -1.4% | 14,200 |
| 2015/04/09 | 1,090 | 1,090 | 1,060 | 1,060 | -30 | -2.8% | 19,000 |
| 2015/04/08 | 1,100 | 1,105 | 1,085 | 1,090 | -5 | -0.5% | 33,000 |
| 2015/04/07 | 1,050 | 1,120 | 1,050 | 1,095 | +55 | +5.3% | 91,600 |
| 2015/04/06 | 1,045 | 1,045 | 1,025 | 1,040 | +5 | +0.5% | 3,600 |
| 2015/04/03 | 1,000 | 1,035 | 995 | 1,035 | +40 | +4% | 35,400 |
| 2015/04/02 | 985 | 1,005 | 985 | 995 | ±0 | ±0% | 6,800 |
| 2015/04/01 | 1,020 | 1,020 | 985 | 995 | -15 | -1.5% | 14,200 |
| 2015/03/31 | 1,010 | 1,015 | 1,005 | 1,010 | -5 | -0.5% | 5,400 |
| 2015/03/30 | 1,030 | 1,030 | 1,015 | 1,015 | -10 | -1% | 23,200 |
| 2015/03/27 | 1,025 | 1,040 | 1,020 | 1,025 | -10 | -1% | 18,000 |
| 2015/03/26 | 1,070 | 1,070 | 1,030 | 1,035 | -35 | -3.3% | 38,400 |
| 2015/03/25 | 1,070 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 10,000 |
| 2015/03/24 | 1,050 | 1,070 | 1,045 | 1,070 | +20 | +1.9% | 22,600 |
| 2015/03/23 | 1,050 | 1,055 | 1,040 | 1,050 | +5 | +0.5% | 13,200 |
| 2015/03/20 | 1,025 | 1,045 | 1,025 | 1,045 | +5 | +0.5% | 6,400 |
2501～
2550
件表示中 / 7023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 |
| リベルタ | 212,900円 | +27.4% | +500.0% | 0.47% | 79.23倍 | 9.64倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ニイタカ | 213,200円 | +5.4% | -11.4% | 3.56% | 11.44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 | 116,800円 | +18.0% | +10.9% | 5.57% | 15.01倍 | 5.77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 | 148,200円 | +6.0% | +8.9% | 3.51% | 11.42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
