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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 373 | 380 | 373 | 377 | +5 | +1.3% | 102,400 |
| 2024/01/26 | 379 | 379 | 372 | 372 | -4 | -1.1% | 87,100 |
| 2024/01/25 | 375 | 378 | 373 | 376 | +3 | +0.8% | 90,000 |
| 2024/01/24 | 371 | 374 | 370 | 373 | +2 | +0.5% | 51,500 |
| 2024/01/23 | 375 | 376 | 369 | 371 | -3 | -0.8% | 111,900 |
| 2024/01/22 | 371 | 375 | 369 | 374 | +7 | +1.9% | 108,400 |
| 2024/01/19 | 368 | 369 | 365 | 367 | -1 | -0.3% | 67,200 |
| 2024/01/18 | 362 | 368 | 362 | 368 | +6 | +1.7% | 84,000 |
| 2024/01/17 | 367 | 368 | 362 | 362 | -2 | -0.5% | 119,000 |
| 2024/01/16 | 369 | 369 | 362 | 364 | -7 | -1.9% | 128,700 |
| 2024/01/15 | 360 | 372 | 360 | 371 | +6 | +1.6% | 190,500 |
| 2024/01/12 | 375 | 375 | 363 | 365 | -11 | -2.9% | 234,100 |
| 2024/01/11 | 377 | 382 | 375 | 376 | +2 | +0.5% | 129,400 |
| 2024/01/10 | 375 | 375 | 370 | 374 | -4 | -1.1% | 185,100 |
| 2024/01/09 | 380 | 384 | 374 | 378 | -2 | -0.5% | 258,100 |
| 2024/01/05 | 389 | 389 | 377 | 380 | -10 | -2.6% | 233,400 |
| 2024/01/04 | 391 | 393 | 384 | 390 | -2 | -0.5% | 89,800 |
| 2023/12/29 | 389 | 400 | 389 | 392 | +3 | +0.8% | 97,900 |
| 2023/12/28 | 404 | 404 | 378 | 389 | -1,594 | -80.4% | 182,700 |
| 2023/12/27 | 2,000 | 2,000 | 1,971 | 1,983 | -17 | -0.9% | 29,400 |
| 2023/12/26 | 2,000 | 2,013 | 1,995 | 2,000 | +1 | +0.1% | 26,900 |
| 2023/12/25 | 1,971 | 1,999 | 1,963 | 1,999 | +54 | +2.8% | 22,900 |
| 2023/12/22 | 1,916 | 1,952 | 1,916 | 1,945 | +31 | +1.6% | 17,600 |
| 2023/12/21 | 1,932 | 1,932 | 1,914 | 1,914 | -28 | -1.4% | 14,500 |
| 2023/12/20 | 1,949 | 1,955 | 1,934 | 1,942 | -1 | -0.1% | 13,500 |
| 2023/12/19 | 1,926 | 1,943 | 1,924 | 1,943 | +33 | +1.7% | 15,400 |
| 2023/12/18 | 1,930 | 1,949 | 1,900 | 1,910 | -24 | -1.2% | 19,300 |
| 2023/12/15 | 1,917 | 1,949 | 1,915 | 1,934 | +2 | +0.1% | 30,700 |
| 2023/12/14 | 1,960 | 1,974 | 1,917 | 1,932 | -28 | -1.4% | 22,800 |
| 2023/12/13 | 2,000 | 2,002 | 1,951 | 1,960 | -21 | -1.1% | 28,200 |
| 2023/12/12 | 1,971 | 2,018 | 1,967 | 1,981 | +16 | +0.8% | 47,000 |
| 2023/12/11 | 1,900 | 1,965 | 1,888 | 1,965 | +78 | +4.1% | 37,000 |
| 2023/12/08 | 1,901 | 1,909 | 1,882 | 1,887 | -29 | -1.5% | 28,800 |
| 2023/12/07 | 1,958 | 1,958 | 1,905 | 1,916 | -29 | -1.5% | 27,500 |
| 2023/12/06 | 1,920 | 1,958 | 1,906 | 1,945 | +37 | +1.9% | 48,400 |
| 2023/12/05 | 1,900 | 1,918 | 1,893 | 1,908 | +8 | +0.4% | 17,300 |
| 2023/12/04 | 1,930 | 1,932 | 1,890 | 1,900 | -15 | -0.8% | 24,800 |
| 2023/12/01 | 1,905 | 1,941 | 1,888 | 1,915 | +38 | +2% | 31,700 |
| 2023/11/30 | 1,861 | 1,891 | 1,840 | 1,877 | -1 | -0.1% | 29,600 |
| 2023/11/29 | 1,890 | 1,910 | 1,878 | 1,878 | -14 | -0.7% | 24,200 |
| 2023/11/28 | 1,915 | 1,915 | 1,870 | 1,892 | -30 | -1.6% | 80,600 |
| 2023/11/27 | 1,966 | 1,973 | 1,916 | 1,922 | +13 | +0.7% | 67,800 |
| 2023/11/24 | 1,850 | 1,909 | 1,849 | 1,909 | +93 | +5.1% | 65,500 |
| 2023/11/22 | 1,803 | 1,828 | 1,800 | 1,816 | +29 | +1.6% | 22,300 |
| 2023/11/21 | 1,800 | 1,810 | 1,780 | 1,787 | +3 | +0.2% | 25,900 |
| 2023/11/20 | 1,744 | 1,797 | 1,743 | 1,784 | +38 | +2.2% | 33,400 |
| 2023/11/17 | 1,709 | 1,759 | 1,709 | 1,746 | +24 | +1.4% | 39,700 |
| 2023/11/16 | 1,736 | 1,744 | 1,703 | 1,722 | -13 | -0.7% | 28,900 |
| 2023/11/15 | 1,668 | 1,735 | 1,661 | 1,735 | +70 | +4.2% | 52,100 |
| 2023/11/14 | 1,625 | 1,698 | 1,610 | 1,665 | +71 | +4.5% | 98,800 |
351～
400
件表示中 / 6988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 | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20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 |
| ニイタカ | 209,600円 | +3.4% | +2.0% | 3.82% | 7.93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 |
| ムトー精工 | 151,900円 | -7.5% | -12.8% | 5.92% | 6.73倍 | 0.58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 |
| ＵＦＨＤ | 69,100円 | +10.9% | -3.3% | 5.64% | 8.54倍 | 0.73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
