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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 1,150 | 1,175 | 950 | 1,075 | -110 | -9.3% | 90,000 |
| 2006/01/17 | 1,210 | 1,220 | 1,185 | 1,185 | -35 | -2.9% | 37,200 |
| 2006/01/16 | 1,245 | 1,245 | 1,215 | 1,220 | -20 | -1.6% | 42,000 |
| 2006/01/13 | 1,235 | 1,250 | 1,225 | 1,240 | -5 | -0.4% | 39,000 |
| 2006/01/12 | 1,230 | 1,245 | 1,220 | 1,245 | +15 | +1.2% | 48,800 |
| 2006/01/11 | 1,230 | 1,250 | 1,215 | 1,230 | -5 | -0.4% | 39,000 |
| 2006/01/10 | 1,265 | 1,265 | 1,220 | 1,235 | -25 | -2% | 46,800 |
| 2006/01/06 | 1,280 | 1,290 | 1,245 | 1,260 | -10 | -0.8% | 110,200 |
| 2006/01/05 | 1,240 | 1,275 | 1,215 | 1,270 | +40 | +3.3% | 265,600 |
| 2006/01/04 | 1,170 | 1,240 | 1,155 | 1,230 | +60 | +5.1% | 61,000 |
| 2005/12/30 | 1,165 | 1,170 | 1,155 | 1,170 | -5 | -0.4% | 12,000 |
| 2005/12/29 | 1,155 | 1,195 | 1,155 | 1,175 | +25 | +2.2% | 49,400 |
| 2005/12/28 | 1,145 | 1,180 | 1,140 | 1,150 | +20 | +1.8% | 53,600 |
| 2005/12/27 | 1,145 | 1,145 | 1,130 | 1,130 | -10 | -0.9% | 57,200 |
| 2005/12/26 | 1,140 | 1,150 | 1,115 | 1,140 | +5 | +0.4% | 63,200 |
| 2005/12/22 | 1,160 | 1,170 | 1,135 | 1,135 | -30 | -2.6% | 44,400 |
| 2005/12/21 | 1,175 | 1,175 | 1,155 | 1,165 | -15 | -1.3% | 26,400 |
| 2005/12/20 | 1,185 | 1,190 | 1,175 | 1,180 | +5 | +0.4% | 42,200 |
| 2005/12/19 | 1,180 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 23,600 |
| 2005/12/16 | 1,210 | 1,220 | 1,175 | 1,175 | -45 | -3.7% | 40,600 |
| 2005/12/15 | 1,210 | 1,220 | 1,205 | 1,220 | -5 | -0.4% | 28,000 |
| 2005/12/14 | 1,265 | 1,265 | 1,200 | 1,225 | -20 | -1.6% | 159,200 |
| 2005/12/13 | 1,195 | 1,245 | 1,190 | 1,245 | +70 | +6% | 184,400 |
| 2005/12/12 | 1,125 | 1,175 | 1,125 | 1,175 | +55 | +4.9% | 75,200 |
| 2005/12/09 | 1,115 | 1,120 | 1,105 | 1,120 | ±0 | ±0% | 12,800 |
| 2005/12/08 | 1,135 | 1,140 | 1,120 | 1,120 | -15 | -1.3% | 19,000 |
| 2005/12/07 | 1,145 | 1,150 | 1,130 | 1,135 | -25 | -2.2% | 26,400 |
| 2005/12/06 | 1,165 | 1,165 | 1,135 | 1,160 | +25 | +2.2% | 26,200 |
| 2005/12/05 | 1,120 | 1,145 | 1,110 | 1,135 | +25 | +2.3% | 26,600 |
| 2005/12/02 | 1,110 | 1,115 | 1,100 | 1,110 | +10 | +0.9% | 19,200 |
| 2005/12/01 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 12,600 |
| 2005/11/30 | 1,110 | 1,115 | 1,085 | 1,100 | -15 | -1.3% | 24,800 |
| 2005/11/29 | 1,115 | 1,120 | 1,110 | 1,115 | -5 | -0.4% | 17,000 |
| 2005/11/28 | 1,100 | 1,125 | 1,100 | 1,120 | +20 | +1.8% | 28,400 |
| 2005/11/25 | 1,110 | 1,120 | 1,100 | 1,100 | -25 | -2.2% | 17,600 |
| 2005/11/24 | 1,160 | 1,160 | 1,075 | 1,125 | -35 | -3% | 56,800 |
| 2005/11/22 | 1,175 | 1,180 | 1,160 | 1,160 | -10 | -0.9% | 21,800 |
| 2005/11/21 | 1,175 | 1,185 | 1,170 | 1,170 | -5 | -0.4% | 17,800 |
| 2005/11/18 | 1,175 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 20,000 |
| 2005/11/17 | 1,180 | 1,185 | 1,170 | 1,175 | -15 | -1.3% | 15,600 |
| 2005/11/16 | 1,175 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 23,200 |
| 2005/11/15 | 1,215 | 1,215 | 1,180 | 1,180 | -30 | -2.5% | 21,800 |
| 2005/11/14 | 1,205 | 1,215 | 1,195 | 1,210 | +25 | +2.1% | 41,800 |
| 2005/11/11 | 1,185 | 1,190 | 1,175 | 1,185 | +5 | +0.4% | 18,600 |
| 2005/11/10 | 1,185 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 20,000 |
| 2005/11/09 | 1,195 | 1,195 | 1,180 | 1,180 | -15 | -1.3% | 18,800 |
| 2005/11/08 | 1,200 | 1,200 | 1,175 | 1,195 | -15 | -1.2% | 37,600 |
| 2005/11/07 | 1,225 | 1,225 | 1,205 | 1,210 | -10 | -0.8% | 41,200 |
| 2005/11/04 | 1,225 | 1,240 | 1,205 | 1,220 | -5 | -0.4% | 52,400 |
| 2005/11/02 | 1,205 | 1,240 | 1,190 | 1,225 | +35 | +2.9% | 65,000 |
4801～
4850
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 | 217,700円 | +27.4% | +500.0% | 0.46% | 81.02倍 | 9.86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 | 116,300円 | +18.0% | +10.9% | 5.59% | 14.95倍 | 5.75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 | 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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
