東邦亜鉛の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,690 | 1,698 | 1,683 | 1,684 | -6 | -0.4% | 93,300 |
| 2023/06/28 | 1,668 | 1,690 | 1,664 | 1,690 | +27 | +1.6% | 125,500 |
| 2023/06/27 | 1,668 | 1,672 | 1,650 | 1,663 | ±0 | ±0% | 124,000 |
| 2023/06/26 | 1,666 | 1,679 | 1,656 | 1,663 | -15 | -0.9% | 129,500 |
| 2023/06/23 | 1,697 | 1,703 | 1,665 | 1,678 | -20 | -1.2% | 206,800 |
| 2023/06/22 | 1,718 | 1,726 | 1,695 | 1,698 | -11 | -0.6% | 96,800 |
| 2023/06/21 | 1,689 | 1,715 | 1,682 | 1,709 | +9 | +0.5% | 167,100 |
| 2023/06/20 | 1,703 | 1,713 | 1,688 | 1,700 | -9 | -0.5% | 170,300 |
| 2023/06/19 | 1,750 | 1,752 | 1,703 | 1,709 | -32 | -1.8% | 181,600 |
| 2023/06/16 | 1,707 | 1,744 | 1,707 | 1,741 | +39 | +2.3% | 284,900 |
| 2023/06/15 | 1,707 | 1,709 | 1,687 | 1,702 | +13 | +0.8% | 203,400 |
| 2023/06/14 | 1,672 | 1,700 | 1,672 | 1,689 | +35 | +2.1% | 216,800 |
| 2023/06/13 | 1,658 | 1,663 | 1,648 | 1,654 | -1 | -0.1% | 104,200 |
| 2023/06/12 | 1,658 | 1,666 | 1,648 | 1,655 | +7 | +0.4% | 152,100 |
| 2023/06/09 | 1,650 | 1,653 | 1,635 | 1,648 | +16 | +1% | 165,600 |
| 2023/06/08 | 1,651 | 1,656 | 1,624 | 1,632 | -8 | -0.5% | 214,700 |
| 2023/06/07 | 1,670 | 1,680 | 1,640 | 1,640 | -25 | -1.5% | 249,500 |
| 2023/06/06 | 1,669 | 1,670 | 1,646 | 1,665 | -16 | -1% | 136,700 |
| 2023/06/05 | 1,712 | 1,720 | 1,669 | 1,681 | +9 | +0.5% | 317,500 |
| 2023/06/02 | 1,661 | 1,672 | 1,635 | 1,672 | +15 | +0.9% | 306,600 |
| 2023/06/01 | 1,648 | 1,661 | 1,631 | 1,657 | -9 | -0.5% | 404,600 |
| 2023/05/31 | 1,689 | 1,690 | 1,662 | 1,666 | -43 | -2.5% | 310,100 |
| 2023/05/30 | 1,730 | 1,736 | 1,695 | 1,709 | -13 | -0.8% | 126,000 |
| 2023/05/29 | 1,690 | 1,731 | 1,690 | 1,722 | +39 | +2.3% | 207,000 |
| 2023/05/26 | 1,704 | 1,704 | 1,676 | 1,683 | -28 | -1.6% | 311,500 |
| 2023/05/25 | 1,700 | 1,715 | 1,687 | 1,711 | +3 | +0.2% | 216,900 |
| 2023/05/24 | 1,713 | 1,728 | 1,701 | 1,708 | -1 | -0.1% | 216,100 |
| 2023/05/23 | 1,743 | 1,750 | 1,705 | 1,709 | -32 | -1.8% | 258,300 |
| 2023/05/22 | 1,764 | 1,765 | 1,739 | 1,741 | -24 | -1.4% | 188,900 |
| 2023/05/19 | 1,736 | 1,774 | 1,736 | 1,765 | +29 | +1.7% | 167,200 |
| 2023/05/18 | 1,728 | 1,738 | 1,706 | 1,736 | +14 | +0.8% | 212,600 |
| 2023/05/17 | 1,738 | 1,739 | 1,714 | 1,722 | -28 | -1.6% | 283,400 |
| 2023/05/16 | 1,774 | 1,789 | 1,746 | 1,750 | -30 | -1.7% | 318,100 |
| 2023/05/15 | 1,847 | 1,849 | 1,765 | 1,780 | -36 | -2% | 681,100 |
| 2023/05/12 | 1,838 | 1,852 | 1,808 | 1,816 | -33 | -1.8% | 319,200 |
| 2023/05/11 | 1,850 | 1,859 | 1,839 | 1,849 | -27 | -1.4% | 204,600 |
| 2023/05/10 | 1,890 | 1,905 | 1,862 | 1,876 | -16 | -0.8% | 199,000 |
| 2023/05/09 | 1,905 | 1,911 | 1,886 | 1,892 | -7 | -0.4% | 162,100 |
| 2023/05/08 | 1,898 | 1,902 | 1,886 | 1,899 | +3 | +0.2% | 105,900 |
| 2023/05/02 | 1,883 | 1,910 | 1,883 | 1,896 | +13 | +0.7% | 378,000 |
| 2023/05/01 | 1,870 | 1,901 | 1,870 | 1,883 | +34 | +1.8% | 424,800 |
| 2023/04/28 | 1,856 | 1,859 | 1,839 | 1,849 | +4 | +0.2% | 115,900 |
| 2023/04/27 | 1,827 | 1,846 | 1,826 | 1,845 | +11 | +0.6% | 116,000 |
| 2023/04/26 | 1,831 | 1,837 | 1,818 | 1,834 | -8 | -0.4% | 247,400 |
| 2023/04/25 | 1,866 | 1,869 | 1,842 | 1,842 | -12 | -0.6% | 173,900 |
| 2023/04/24 | 1,856 | 1,861 | 1,847 | 1,854 | -9 | -0.5% | 243,800 |
| 2023/04/21 | 1,870 | 1,871 | 1,857 | 1,863 | -18 | -1% | 175,700 |
| 2023/04/20 | 1,870 | 1,884 | 1,859 | 1,881 | +2 | +0.1% | 206,300 |
| 2023/04/19 | 1,881 | 1,898 | 1,874 | 1,879 | -1 | -0.1% | 184,300 |
| 2023/04/18 | 1,888 | 1,896 | 1,879 | 1,880 | -12 | -0.6% | 155,300 |
451～
500
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「東邦鉛」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 |
|---|---|---|---|---|---|---|---|---|
| 東邦鉛 | 53,300円 | -2.9% | - | 0.00% | - | 1.07倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| カナレ電気 | 150,200円 | +4.3% | +2.3% | 3.79% | 9.79倍 | 0.57倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| Ｓ・サイエンス | 7,400円 | -15.0% | - | 0.00% | - | 3.47倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
| アサカ理研 | 108,300円 | +15.9% | +9.0% | 0.74% | 24.75倍 | 1.18倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| 日伸銅 | 202,400円 | +11.4% | +77.3% | 0.74% | 4.41倍 | 0.38倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
市場注目の銘柄
チャート関連のコラム
