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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,725 | 1,763 | 1,718 | 1,741 | -2 | -0.1% | 175,900 |
| 2023/08/03 | 1,815 | 1,815 | 1,739 | 1,743 | -89 | -4.9% | 390,700 |
| 2023/08/02 | 1,834 | 1,873 | 1,822 | 1,832 | +46 | +2.6% | 604,300 |
| 2023/08/01 | 1,782 | 1,797 | 1,773 | 1,786 | +17 | +1% | 190,100 |
| 2023/07/31 | 1,777 | 1,781 | 1,763 | 1,769 | +13 | +0.7% | 122,100 |
| 2023/07/28 | 1,752 | 1,758 | 1,734 | 1,756 | -14 | -0.8% | 204,600 |
| 2023/07/27 | 1,750 | 1,772 | 1,742 | 1,770 | +9 | +0.5% | 136,600 |
| 2023/07/26 | 1,764 | 1,772 | 1,751 | 1,761 | +18 | +1% | 189,800 |
| 2023/07/25 | 1,734 | 1,753 | 1,725 | 1,743 | +23 | +1.3% | 162,900 |
| 2023/07/24 | 1,705 | 1,723 | 1,704 | 1,720 | +19 | +1.1% | 112,800 |
| 2023/07/21 | 1,700 | 1,713 | 1,692 | 1,701 | +6 | +0.4% | 84,700 |
| 2023/07/20 | 1,711 | 1,711 | 1,695 | 1,695 | -7 | -0.4% | 74,300 |
| 2023/07/19 | 1,710 | 1,712 | 1,695 | 1,702 | +3 | +0.2% | 73,000 |
| 2023/07/18 | 1,695 | 1,700 | 1,686 | 1,699 | ±0 | ±0% | 72,800 |
| 2023/07/14 | 1,721 | 1,721 | 1,699 | 1,699 | -13 | -0.8% | 83,300 |
| 2023/07/13 | 1,718 | 1,723 | 1,708 | 1,712 | +4 | +0.2% | 65,400 |
| 2023/07/12 | 1,728 | 1,728 | 1,701 | 1,708 | -10 | -0.6% | 93,000 |
| 2023/07/11 | 1,716 | 1,731 | 1,713 | 1,718 | +13 | +0.8% | 112,800 |
| 2023/07/10 | 1,710 | 1,717 | 1,697 | 1,705 | +4 | +0.2% | 108,500 |
| 2023/07/07 | 1,689 | 1,708 | 1,673 | 1,701 | -9 | -0.5% | 123,000 |
| 2023/07/06 | 1,744 | 1,744 | 1,707 | 1,710 | -42 | -2.4% | 145,700 |
| 2023/07/05 | 1,737 | 1,758 | 1,731 | 1,752 | +22 | +1.3% | 132,500 |
| 2023/07/04 | 1,737 | 1,750 | 1,727 | 1,730 | +17 | +1% | 184,600 |
| 2023/07/03 | 1,689 | 1,719 | 1,689 | 1,713 | +26 | +1.5% | 148,700 |
| 2023/06/30 | 1,685 | 1,690 | 1,674 | 1,687 | +3 | +0.2% | 78,500 |
| 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 |
501～
550
件表示中 / 3767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 | 64,200円 | -8.4% | +11.1% | 0.00% | 6.32倍 | 1.23倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| オーナンバ | 104,500円 | +2.7% | +3.1% | 3.92% | 7.72倍 | 0.50倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| カナレ電気 | 171,300円 | +4.3% | +2.3% | 3.33% | 11.16倍 | 0.64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 |
| アサカ理研 | 127,900円 | +15.9% | +9.0% | 0.63% | 29.22倍 | 1.37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 | 218,100円 | -0.5% | -17.2% | 0.69% | 5.68倍 | 0.39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
