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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 1,060 | 1,135 | 1,045 | 1,125 | +65 | +6.1% | 244,000 |
| 2006/03/29 | 1,010 | 1,090 | 1,005 | 1,060 | +45 | +4.4% | 114,800 |
| 2006/03/28 | 1,025 | 1,025 | 990 | 1,015 | ±0 | ±0% | 45,400 |
| 2006/03/27 | 1,065 | 1,065 | 1,005 | 1,015 | -25 | -2.4% | 97,800 |
| 2006/03/24 | 1,020 | 1,075 | 1,015 | 1,040 | +15 | +1.5% | 131,400 |
| 2006/03/23 | 1,015 | 1,030 | 995 | 1,025 | +25 | +2.5% | 11,200 |
| 2006/03/22 | 995 | 1,010 | 995 | 1,000 | -5 | -0.5% | 16,200 |
| 2006/03/20 | 1,005 | 1,025 | 985 | 1,005 | +20 | +2% | 49,200 |
| 2006/03/17 | 1,030 | 1,065 | 980 | 985 | -25 | -2.5% | 196,200 |
| 2006/03/16 | 970 | 1,010 | 950 | 1,010 | +55 | +5.8% | 71,400 |
| 2006/03/15 | 935 | 960 | 930 | 955 | +20 | +2.1% | 13,800 |
| 2006/03/14 | 945 | 945 | 930 | 935 | +10 | +1.1% | 19,000 |
| 2006/03/13 | 925 | 945 | 915 | 925 | +15 | +1.6% | 27,200 |
| 2006/03/10 | 890 | 915 | 890 | 910 | +20 | +2.2% | 15,800 |
| 2006/03/09 | 865 | 895 | 865 | 890 | +20 | +2.3% | 7,200 |
| 2006/03/08 | 860 | 870 | 855 | 870 | +10 | +1.2% | 2,400 |
| 2006/03/07 | 870 | 880 | 850 | 860 | -5 | -0.6% | 12,600 |
| 2006/03/06 | 900 | 900 | 860 | 865 | -10 | -1.1% | 12,200 |
| 2006/03/03 | 905 | 905 | 850 | 875 | -25 | -2.8% | 24,200 |
| 2006/03/02 | 915 | 925 | 890 | 900 | -15 | -1.6% | 9,200 |
| 2006/03/01 | 910 | 940 | 900 | 915 | -10 | -1.1% | 18,000 |
| 2006/02/28 | 955 | 955 | 880 | 925 | -35 | -3.6% | 23,200 |
| 2006/02/27 | 985 | 995 | 955 | 960 | -15 | -1.5% | 18,400 |
| 2006/02/24 | 955 | 980 | 930 | 975 | +30 | +3.2% | 27,000 |
| 2006/02/23 | 850 | 945 | 850 | 945 | +100 | +11.8% | 34,000 |
| 2006/02/22 | 815 | 850 | 815 | 845 | -5 | -0.6% | 27,200 |
| 2006/02/21 | 750 | 850 | 750 | 850 | +95 | +12.6% | 57,800 |
| 2006/02/20 | 850 | 850 | 750 | 755 | -100 | -11.7% | 55,000 |
| 2006/02/17 | 940 | 950 | 815 | 855 | -95 | -10% | 34,200 |
| 2006/02/16 | 950 | 965 | 950 | 950 | -10 | -1% | 12,800 |
| 2006/02/15 | 985 | 1,000 | 960 | 960 | -15 | -1.5% | 20,000 |
| 2006/02/14 | 935 | 975 | 920 | 975 | +15 | +1.6% | 30,200 |
| 2006/02/13 | 1,035 | 1,035 | 925 | 960 | -75 | -7.2% | 33,000 |
| 2006/02/10 | 1,070 | 1,070 | 1,035 | 1,035 | -40 | -3.7% | 25,000 |
| 2006/02/09 | 1,095 | 1,095 | 1,075 | 1,075 | -15 | -1.4% | 8,000 |
| 2006/02/08 | 1,090 | 1,095 | 1,085 | 1,090 | -10 | -0.9% | 18,000 |
| 2006/02/07 | 1,090 | 1,105 | 1,085 | 1,100 | +10 | +0.9% | 25,000 |
| 2006/02/06 | 1,090 | 1,100 | 1,075 | 1,090 | -10 | -0.9% | 18,200 |
| 2006/02/03 | 1,100 | 1,100 | 1,085 | 1,100 | -5 | -0.5% | 13,800 |
| 2006/02/02 | 1,100 | 1,115 | 1,090 | 1,105 | -15 | -1.3% | 19,400 |
| 2006/02/01 | 1,110 | 1,120 | 1,095 | 1,120 | ±0 | ±0% | 28,600 |
| 2006/01/31 | 1,145 | 1,145 | 1,115 | 1,120 | -10 | -0.9% | 21,200 |
| 2006/01/30 | 1,120 | 1,145 | 1,115 | 1,130 | +25 | +2.3% | 36,400 |
| 2006/01/27 | 1,090 | 1,125 | 1,090 | 1,105 | +5 | +0.5% | 48,800 |
| 2006/01/26 | 1,065 | 1,105 | 1,060 | 1,100 | +35 | +3.3% | 31,000 |
| 2006/01/25 | 1,045 | 1,085 | 1,035 | 1,065 | +30 | +2.9% | 28,400 |
| 2006/01/24 | 1,045 | 1,050 | 1,015 | 1,035 | +25 | +2.5% | 15,000 |
| 2006/01/23 | 1,025 | 1,070 | 1,010 | 1,010 | -85 | -7.8% | 26,200 |
| 2006/01/20 | 1,105 | 1,115 | 1,040 | 1,095 | ±0 | ±0% | 52,200 |
| 2006/01/19 | 1,025 | 1,120 | 1,000 | 1,095 | +20 | +1.9% | 67,000 |
4751～
4800
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 | 35,200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 |
| リベルタ | 216,100円 | +27.4% | +500.0% | 0.46% | 80.42倍 | 9.78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 | 213,700円 | +5.4% | -11.4% | 3.56% | 11.47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 | 116,100円 | +18.0% | +10.9% | 5.60% | 14.92倍 | 5.74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 | 147,900円 | +6.0% | +8.9% | 3.52% | 11.40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
