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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 1,280 | 1,280 | 1,175 | 1,245 | -45 | -3.5% | 116,800 |
| 2005/09/26 | 1,300 | 1,315 | 1,275 | 1,290 | -20 | -1.5% | 72,600 |
| 2005/09/22 | 1,295 | 1,325 | 1,290 | 1,310 | -40 | -3% | 107,600 |
| 2005/09/21 | 1,355 | 1,370 | 1,335 | 1,350 | -40 | -2.9% | 165,000 |
| 2005/09/20 | 1,400 | 1,435 | 1,365 | 1,390 | +65 | +4.9% | 1,141,200 |
| 2005/09/16 | 1,310 | 1,325 | 1,285 | 1,325 | +15 | +1.1% | 122,600 |
| 2005/09/15 | 1,295 | 1,320 | 1,280 | 1,310 | -5 | -0.4% | 111,600 |
| 2005/09/14 | 1,285 | 1,385 | 1,285 | 1,315 | +40 | +3.1% | 549,400 |
| 2005/09/13 | 1,275 | 1,285 | 1,255 | 1,275 | +20 | +1.6% | 89,400 |
| 2005/09/12 | 1,305 | 1,305 | 1,255 | 1,255 | -35 | -2.7% | 73,400 |
| 2005/09/09 | 1,325 | 1,355 | 1,265 | 1,290 | -60 | -4.4% | 478,800 |
| 2005/09/08 | 1,275 | 1,355 | 1,250 | 1,350 | +75 | +5.9% | 801,000 |
| 2005/09/07 | 1,275 | 1,275 | 1,240 | 1,275 | +15 | +1.2% | 64,000 |
| 2005/09/06 | 1,240 | 1,280 | 1,235 | 1,260 | +15 | +1.2% | 100,600 |
| 2005/09/05 | 1,235 | 1,245 | 1,215 | 1,245 | +5 | +0.4% | 43,800 |
| 2005/09/02 | 1,250 | 1,260 | 1,235 | 1,240 | -20 | -1.6% | 66,400 |
| 2005/09/01 | 1,295 | 1,295 | 1,255 | 1,260 | -10 | -0.8% | 155,400 |
| 2005/08/31 | 1,250 | 1,295 | 1,225 | 1,270 | +70 | +5.8% | 392,800 |
| 2005/08/30 | 1,170 | 1,220 | 1,170 | 1,200 | +15 | +1.3% | 92,400 |
| 2005/08/29 | 1,185 | 1,210 | 1,170 | 1,185 | -30 | -2.5% | 87,600 |
| 2005/08/26 | 1,245 | 1,300 | 1,200 | 1,215 | -40 | -3.2% | 307,400 |
| 2005/08/25 | 1,285 | 1,285 | 1,230 | 1,255 | -15 | -1.2% | 76,800 |
| 2005/08/24 | 1,260 | 1,285 | 1,250 | 1,270 | ±0 | ±0% | 123,200 |
| 2005/08/23 | 1,240 | 1,345 | 1,220 | 1,270 | +35 | +2.8% | 619,000 |
| 2005/08/22 | 1,240 | 1,240 | 1,215 | 1,235 | -20 | -1.6% | 87,600 |
| 2005/08/19 | 1,260 | 1,265 | 1,240 | 1,255 | -5 | -0.4% | 61,400 |
| 2005/08/18 | 1,290 | 1,300 | 1,255 | 1,260 | -20 | -1.6% | 155,800 |
| 2005/08/17 | 1,225 | 1,285 | 1,205 | 1,280 | +55 | +4.5% | 350,000 |
| 2005/08/16 | 1,230 | 1,275 | 1,160 | 1,225 | -15 | -1.2% | 146,600 |
| 2005/08/15 | 1,265 | 1,290 | 1,210 | 1,240 | -5 | -0.4% | 220,400 |
| 2005/08/12 | 1,325 | 1,390 | 1,205 | 1,245 | +85 | +7.3% | 2,532,400 |
| 2005/08/11 | 1,155 | 1,165 | 1,110 | 1,160 | +20 | +1.8% | 119,400 |
| 2005/08/10 | 1,185 | 1,190 | 1,130 | 1,140 | -5 | -0.4% | 199,000 |
| 2005/08/09 | 1,100 | 1,180 | 1,095 | 1,145 | +20 | +1.8% | 405,200 |
| 2005/08/08 | 1,040 | 1,205 | 1,020 | 1,125 | +35 | +3.2% | 1,275,200 |
| 2005/08/05 | 1,085 | 1,230 | 1,070 | 1,090 | +55 | +5.3% | 2,981,400 |
| 2005/08/04 | 1,145 | 1,145 | 1,000 | 1,035 | -85 | -7.6% | 246,000 |
| 2005/08/03 | 1,245 | 1,265 | 1,120 | 1,120 | -105 | -8.6% | 282,400 |
| 2005/08/02 | 1,205 | 1,355 | 1,205 | 1,225 | +30 | +2.5% | 1,788,600 |
| 2005/08/01 | 1,175 | 1,235 | 1,140 | 1,195 | ±0 | ±0% | 336,200 |
| 2005/07/29 | 1,260 | 1,270 | 1,180 | 1,195 | -15 | -1.2% | 472,000 |
| 2005/07/28 | 1,290 | 1,295 | 1,165 | 1,210 | -90 | -6.9% | 1,242,400 |
| 2005/07/27 | 1,440 | 1,555 | 1,270 | 1,300 | -155 | -10.7% | 1,453,200 |
| 2005/07/26 | 1,515 | 1,630 | 1,385 | 1,455 | +65 | +4.7% | 4,606,800 |
| 2005/07/25 | 1,195 | 1,455 | 1,185 | 1,390 | +295 | +26.9% | 5,650,600 |
| 2005/07/22 | 1,120 | 1,340 | 1,050 | 1,095 | -75 | -6.4% | 5,760,400 |
| 2005/07/21 | 925 | 1,170 | 880 | 1,170 | +250 | +27.2% | 5,441,000 |
| 2005/07/20 | 835 | 1,095 | 800 | 920 | +75 | +8.9% | 4,435,200 |
| 2005/07/19 | 760 | 900 | 755 | 845 | +95 | +12.7% | 915,400 |
| 2005/07/15 | 735 | 750 | 735 | 750 | +20 | +2.7% | 24,400 |
4801～
4850
件表示中 / 6949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 | 37,400円 | +1.6% | +2.4% | 3.74% | 8.13倍 | 0.73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 |
| ミライアル | 131,200円 | -0.0% | -14.2% | 3.05% | 14.81倍 | 0.52倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| ニイタカ | 219,500円 | +3.4% | +2.0% | 3.64% | 8.30倍 | 0.93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 |
| リプロセル | 13,800円 | +9.7% | - | 0.00% | - | 1.49倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ＫＩＭＯＴＯ | 22,900円 | -5.3% | -16.5% | 3.06% | 12.91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 |
市場注目の銘柄
チャート関連のコラム
