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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 460 | 465 | 460 | 460 | +5 | +1.1% | 6,000 |
| 2010/03/10 | 455 | 460 | 455 | 455 | ±0 | ±0% | 6,200 |
| 2010/03/09 | 460 | 460 | 450 | 455 | ±0 | ±0% | 5,400 |
| 2010/03/08 | 470 | 470 | 455 | 455 | -5 | -1.1% | 9,800 |
| 2010/03/05 | 450 | 460 | 450 | 460 | +10 | +2.2% | 5,200 |
| 2010/03/04 | 455 | 455 | 450 | 450 | -5 | -1.1% | 7,600 |
| 2010/03/03 | 455 | 455 | 450 | 455 | ±0 | ±0% | 5,200 |
| 2010/03/02 | 455 | 455 | 455 | 455 | ±0 | ±0% | 2,600 |
| 2010/03/01 | 455 | 455 | 445 | 455 | ±0 | ±0% | 2,400 |
| 2010/02/26 | 445 | 455 | 440 | 455 | +5 | +1.1% | 11,400 |
| 2010/02/25 | 450 | 455 | 450 | 450 | ±0 | ±0% | 4,800 |
| 2010/02/24 | 445 | 455 | 445 | 450 | +5 | +1.1% | 4,600 |
| 2010/02/23 | 450 | 455 | 440 | 445 | -5 | -1.1% | 9,600 |
| 2010/02/22 | 445 | 450 | 445 | 450 | +5 | +1.1% | 3,200 |
| 2010/02/19 | 450 | 450 | 445 | 445 | -5 | -1.1% | 3,400 |
| 2010/02/18 | 445 | 450 | 445 | 450 | ±0 | ±0% | 5,200 |
| 2010/02/17 | 455 | 460 | 440 | 450 | ±0 | ±0% | 11,600 |
| 2010/02/16 | 455 | 455 | 450 | 450 | -5 | -1.1% | 6,800 |
| 2010/02/15 | 465 | 465 | 440 | 455 | -35 | -7.1% | 38,600 |
| 2010/02/12 | 470 | 490 | 470 | 490 | +20 | +4.3% | 31,800 |
| 2010/02/10 | 460 | 470 | 460 | 470 | +10 | +2.2% | 12,400 |
| 2010/02/09 | 460 | 460 | 455 | 460 | ±0 | ±0% | 7,400 |
| 2010/02/08 | 445 | 465 | 445 | 460 | +15 | +3.4% | 9,600 |
| 2010/02/05 | 445 | 445 | 435 | 445 | -15 | -3.3% | 5,600 |
| 2010/02/04 | 465 | 465 | 455 | 460 | -5 | -1.1% | 8,600 |
| 2010/02/03 | 465 | 470 | 460 | 465 | ±0 | ±0% | 5,000 |
| 2010/02/02 | 465 | 470 | 460 | 465 | -5 | -1.1% | 4,800 |
| 2010/02/01 | 470 | 470 | 465 | 470 | -5 | -1.1% | 3,600 |
| 2010/01/29 | 475 | 475 | 470 | 475 | ±0 | ±0% | 5,800 |
| 2010/01/28 | 460 | 480 | 460 | 475 | +5 | +1.1% | 14,200 |
| 2010/01/27 | 470 | 470 | 465 | 470 | -5 | -1.1% | 5,000 |
| 2010/01/26 | 475 | 475 | 465 | 475 | ±0 | ±0% | 11,200 |
| 2010/01/25 | 460 | 475 | 460 | 475 | ±0 | ±0% | 6,800 |
| 2010/01/22 | 465 | 475 | 465 | 475 | -5 | -1% | 4,600 |
| 2010/01/21 | 470 | 480 | 465 | 480 | -5 | -1% | 7,600 |
| 2010/01/20 | 485 | 485 | 470 | 485 | ±0 | ±0% | 14,000 |
| 2010/01/19 | 500 | 500 | 480 | 485 | -5 | -1% | 14,800 |
| 2010/01/18 | 470 | 495 | 470 | 490 | +20 | +4.3% | 19,600 |
| 2010/01/15 | 470 | 475 | 465 | 470 | ±0 | ±0% | 6,800 |
| 2010/01/14 | 460 | 470 | 460 | 470 | +5 | +1.1% | 4,600 |
| 2010/01/13 | 470 | 470 | 460 | 465 | -5 | -1.1% | 3,800 |
| 2010/01/12 | 460 | 470 | 460 | 470 | +5 | +1.1% | 12,200 |
| 2010/01/08 | 465 | 470 | 465 | 465 | -5 | -1.1% | 2,400 |
| 2010/01/07 | 470 | 470 | 460 | 470 | ±0 | ±0% | 5,000 |
| 2010/01/06 | 465 | 470 | 460 | 470 | +5 | +1.1% | 4,200 |
| 2010/01/05 | 470 | 470 | 465 | 465 | ±0 | ±0% | 4,200 |
| 2010/01/04 | 465 | 465 | 455 | 465 | ±0 | ±0% | 2,800 |
| 2009/12/30 | 460 | 465 | 460 | 465 | ±0 | ±0% | 3,400 |
| 2009/12/29 | 470 | 470 | 460 | 465 | -5 | -1.1% | 6,200 |
| 2009/12/28 | 475 | 475 | 460 | 470 | +25 | +5.6% | 9,800 |
3751～
3800
件表示中 / 6991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 | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26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 |
| 田中化研 | 42,100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 | 209,300円 | +3.4% | +2.0% | 3.82% | 7.92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 | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74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 |
| ＵＦＨＤ | 70,400円 | +10.9% | -3.3% | 5.54% | 8.70倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
