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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 420 | 425 | 415 | 425 | +10 | +2.4% | 2,400 |
| 2010/08/20 | 420 | 420 | 415 | 415 | -5 | -1.2% | 2,200 |
| 2010/08/19 | 430 | 430 | 420 | 420 | -10 | -2.3% | 3,600 |
| 2010/08/18 | 435 | 435 | 430 | 430 | -10 | -2.3% | 600 |
| 2010/08/17 | 420 | 440 | 420 | 440 | +20 | +4.8% | 1,800 |
| 2010/08/16 | 420 | 420 | 420 | 420 | +5 | +1.2% | 1,200 |
| 2010/08/13 | 420 | 425 | 415 | 415 | ±0 | ±0% | 1,000 |
| 2010/08/12 | 435 | 435 | 405 | 415 | -35 | -7.8% | 21,600 |
| 2010/08/11 | 455 | 455 | 440 | 450 | ±0 | ±0% | 8,200 |
| 2010/08/10 | 450 | 450 | 450 | 450 | +5 | +1.1% | 4,000 |
| 2010/08/09 | 450 | 450 | 445 | 445 | -10 | -2.2% | 2,800 |
| 2010/08/06 | 450 | 455 | 445 | 455 | +10 | +2.2% | 3,200 |
| 2010/08/05 | 450 | 450 | 445 | 445 | ±0 | ±0% | 3,400 |
| 2010/08/04 | 445 | 450 | 445 | 445 | ±0 | ±0% | 3,000 |
| 2010/08/03 | 445 | 450 | 445 | 445 | ±0 | ±0% | 4,600 |
| 2010/08/02 | 440 | 445 | 440 | 445 | +5 | +1.1% | 1,000 |
| 2010/07/30 | 440 | 445 | 440 | 440 | -10 | -2.2% | 4,600 |
| 2010/07/29 | 450 | 455 | 445 | 450 | ±0 | ±0% | 5,200 |
| 2010/07/28 | 445 | 450 | 445 | 450 | ±0 | ±0% | 1,600 |
| 2010/07/27 | 445 | 450 | 445 | 450 | +5 | +1.1% | 2,000 |
| 2010/07/26 | 455 | 455 | 445 | 445 | +5 | +1.1% | 4,200 |
| 2010/07/23 | 435 | 445 | 435 | 440 | ±0 | ±0% | 2,600 |
| 2010/07/22 | 435 | 440 | 430 | 440 | ±0 | ±0% | 4,200 |
| 2010/07/21 | 445 | 445 | 440 | 440 | ±0 | ±0% | 3,000 |
| 2010/07/20 | 440 | 445 | 440 | 440 | -5 | -1.1% | 7,000 |
| 2010/07/16 | 450 | 450 | 445 | 445 | ±0 | ±0% | 4,800 |
| 2010/07/15 | 450 | 450 | 445 | 445 | -10 | -2.2% | 9,200 |
| 2010/07/14 | 455 | 460 | 455 | 455 | +5 | +1.1% | 3,200 |
| 2010/07/13 | 455 | 455 | 450 | 450 | ±0 | ±0% | 400 |
| 2010/07/12 | 450 | 455 | 450 | 450 | ±0 | ±0% | 5,200 |
| 2010/07/09 | 450 | 450 | 450 | 450 | ±0 | ±0% | 2,800 |
| 2010/07/08 | 455 | 460 | 450 | 450 | ±0 | ±0% | 3,800 |
| 2010/07/07 | 455 | 455 | 450 | 450 | -5 | -1.1% | 2,600 |
| 2010/07/06 | 450 | 455 | 450 | 455 | +5 | +1.1% | 1,000 |
| 2010/07/05 | 445 | 450 | 445 | 450 | ±0 | ±0% | 400 |
| 2010/07/02 | 440 | 450 | 440 | 450 | ±0 | ±0% | 4,200 |
| 2010/07/01 | 455 | 455 | 445 | 450 | -5 | -1.1% | 4,400 |
| 2010/06/30 | 445 | 455 | 445 | 455 | ±0 | ±0% | 4,600 |
| 2010/06/29 | 460 | 460 | 450 | 455 | -10 | -2.2% | 10,600 |
| 2010/06/28 | 470 | 470 | 465 | 465 | -5 | -1.1% | 6,600 |
| 2010/06/25 | 470 | 470 | 465 | 470 | -5 | -1.1% | 6,000 |
| 2010/06/24 | 465 | 475 | 465 | 475 | +5 | +1.1% | 3,000 |
| 2010/06/23 | 470 | 470 | 465 | 470 | -5 | -1.1% | 7,600 |
| 2010/06/22 | 480 | 480 | 475 | 475 | -5 | -1% | 9,600 |
| 2010/06/21 | 485 | 485 | 475 | 480 | +5 | +1.1% | 4,000 |
| 2010/06/18 | 470 | 475 | 470 | 475 | ±0 | ±0% | 5,200 |
| 2010/06/17 | 480 | 480 | 465 | 475 | -5 | -1% | 10,400 |
| 2010/06/16 | 480 | 485 | 480 | 480 | ±0 | ±0% | 9,200 |
| 2010/06/15 | 475 | 480 | 470 | 480 | +5 | +1.1% | 3,400 |
| 2010/06/14 | 465 | 480 | 465 | 475 | +5 | +1.1% | 4,600 |
3601～
3650
件表示中 / 6952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 | 34,200円 | +1.6% | +2.4% | 4.09% | 7.44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 |
| ＫＩＭＯＴＯ | 22,800円 | -5.3% | -16.5% | 3.07% | 12.85倍 | 0.55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 |
| ＵＦＨＤ | 71,400円 | +10.9% | -3.3% | 5.46% | 8.77倍 | 0.75倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| アルマード | 112,200円 | +20.7% | +2.0% | 5.79% | 15.28倍 | 9.34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 |
| ムトー精工 | 147,000円 | -7.5% | -12.8% | 6.12% | 6.54倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
