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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 535 | 545 | 530 | 545 | ±0 | ±0% | 9,600 |
| 2009/07/02 | 550 | 550 | 540 | 545 | -5 | -0.9% | 19,000 |
| 2009/07/01 | 550 | 555 | 550 | 550 | ±0 | ±0% | 13,400 |
| 2009/06/30 | 555 | 555 | 545 | 550 | +5 | +0.9% | 21,600 |
| 2009/06/29 | 535 | 545 | 535 | 545 | +20 | +3.8% | 28,000 |
| 2009/06/26 | 545 | 550 | 525 | 525 | -10 | -1.9% | 36,400 |
| 2009/06/25 | 525 | 545 | 520 | 535 | +15 | +2.9% | 16,000 |
| 2009/06/24 | 515 | 520 | 510 | 520 | +10 | +2% | 7,800 |
| 2009/06/23 | 520 | 520 | 500 | 510 | -10 | -1.9% | 20,200 |
| 2009/06/22 | 525 | 530 | 510 | 520 | +30 | +6.1% | 41,800 |
| 2009/06/19 | 490 | 500 | 490 | 490 | +5 | +1% | 15,800 |
| 2009/06/18 | 490 | 490 | 475 | 485 | +5 | +1% | 8,400 |
| 2009/06/17 | 480 | 490 | 480 | 480 | -10 | -2% | 5,200 |
| 2009/06/16 | 495 | 495 | 485 | 490 | -10 | -2% | 9,400 |
| 2009/06/15 | 485 | 510 | 485 | 500 | +25 | +5.3% | 27,600 |
| 2009/06/12 | 480 | 480 | 470 | 475 | +5 | +1.1% | 11,400 |
| 2009/06/11 | 475 | 480 | 465 | 470 | -5 | -1.1% | 23,200 |
| 2009/06/10 | 465 | 475 | 465 | 475 | +10 | +2.2% | 24,200 |
| 2009/06/09 | 470 | 470 | 460 | 465 | ±0 | ±0% | 8,600 |
| 2009/06/08 | 475 | 475 | 460 | 465 | -5 | -1.1% | 21,600 |
| 2009/06/05 | 455 | 470 | 455 | 470 | +25 | +5.6% | 21,400 |
| 2009/06/04 | 450 | 450 | 435 | 445 | -5 | -1.1% | 25,000 |
| 2009/06/03 | 450 | 455 | 445 | 450 | +5 | +1.1% | 9,800 |
| 2009/06/02 | 460 | 470 | 445 | 445 | +5 | +1.1% | 32,800 |
| 2009/06/01 | 465 | 465 | 440 | 440 | -30 | -6.4% | 28,800 |
| 2009/05/29 | 480 | 490 | 440 | 470 | -20 | -4.1% | 45,800 |
| 2009/05/28 | 425 | 490 | 410 | 490 | +65 | +15.3% | 60,800 |
| 2009/05/27 | 415 | 455 | 405 | 425 | +15 | +3.7% | 61,600 |
| 2009/05/26 | 390 | 410 | 385 | 410 | +20 | +5.1% | 20,200 |
| 2009/05/25 | 380 | 390 | 380 | 390 | +10 | +2.6% | 10,600 |
| 2009/05/22 | 380 | 380 | 380 | 380 | -5 | -1.3% | 6,800 |
| 2009/05/21 | 385 | 385 | 375 | 385 | ±0 | ±0% | 6,000 |
| 2009/05/20 | 370 | 385 | 370 | 385 | +10 | +2.7% | 19,000 |
| 2009/05/19 | 375 | 380 | 375 | 375 | +10 | +2.7% | 5,000 |
| 2009/05/18 | 360 | 380 | 360 | 365 | ±0 | ±0% | 24,800 |
| 2009/05/15 | 360 | 365 | 355 | 365 | +10 | +2.8% | 5,800 |
| 2009/05/14 | 370 | 370 | 355 | 355 | -10 | -2.7% | 11,200 |
| 2009/05/13 | 370 | 370 | 365 | 365 | ±0 | ±0% | 4,600 |
| 2009/05/12 | 365 | 365 | 360 | 365 | ±0 | ±0% | 3,800 |
| 2009/05/11 | 360 | 370 | 360 | 365 | +15 | +4.3% | 8,400 |
| 2009/05/08 | 360 | 360 | 350 | 350 | -5 | -1.4% | 4,600 |
| 2009/05/07 | 350 | 355 | 345 | 355 | +5 | +1.4% | 6,200 |
| 2009/05/01 | 355 | 355 | 345 | 350 | -5 | -1.4% | 4,000 |
| 2009/04/30 | 345 | 355 | 345 | 355 | +10 | +2.9% | 8,000 |
| 2009/04/28 | 345 | 355 | 345 | 345 | ±0 | ±0% | 7,000 |
| 2009/04/27 | 350 | 350 | 345 | 345 | ±0 | ±0% | 6,400 |
| 2009/04/24 | 350 | 350 | 340 | 345 | -5 | -1.4% | 4,200 |
| 2009/04/23 | 345 | 350 | 340 | 350 | +5 | +1.4% | 4,400 |
| 2009/04/22 | 355 | 355 | 345 | 345 | -5 | -1.4% | 4,600 |
| 2009/04/21 | 345 | 350 | 340 | 350 | ±0 | ±0% | 7,000 |
3951～
4000
件表示中 / 7024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 |
| 田中化研 | 40,100円 | +26.0% | - | 0.00% | - | 0.77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 | 212,100円 | +5.4% | -11.4% | 3.58% | 11.38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 |
| 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 |
| アルマード | 116,000円 | +18.0% | +10.9% | 5.60% | 14.91倍 | 5.73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 |
市場注目の銘柄
チャート関連のコラム
