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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 3,275 | 3,430 | 3,275 | 3,400 | +80 | +2.4% | 205,600 |
| 2019/03/12 | 3,245 | 3,325 | 3,230 | 3,320 | +125 | +3.9% | 118,500 |
| 2019/03/11 | 3,190 | 3,205 | 3,120 | 3,195 | +60 | +1.9% | 92,100 |
| 2019/03/08 | 3,230 | 3,245 | 3,100 | 3,135 | -160 | -4.9% | 281,800 |
| 2019/03/07 | 3,335 | 3,345 | 3,260 | 3,295 | -95 | -2.8% | 179,400 |
| 2019/03/06 | 3,370 | 3,420 | 3,335 | 3,390 | +20 | +0.6% | 109,600 |
| 2019/03/05 | 3,395 | 3,445 | 3,345 | 3,370 | -35 | -1% | 165,900 |
| 2019/03/04 | 3,350 | 3,430 | 3,275 | 3,405 | +115 | +3.5% | 250,200 |
| 2019/03/01 | 3,250 | 3,335 | 3,245 | 3,290 | +40 | +1.2% | 170,000 |
| 2019/02/28 | 3,335 | 3,345 | 3,245 | 3,250 | -80 | -2.4% | 98,100 |
| 2019/02/27 | 3,345 | 3,390 | 3,305 | 3,330 | ±0 | ±0% | 133,500 |
| 2019/02/26 | 3,360 | 3,445 | 3,325 | 3,330 | -10 | -0.3% | 190,700 |
| 2019/02/25 | 3,320 | 3,370 | 3,310 | 3,340 | +90 | +2.8% | 111,900 |
| 2019/02/22 | 3,250 | 3,265 | 3,210 | 3,250 | -45 | -1.4% | 132,300 |
| 2019/02/21 | 3,220 | 3,320 | 3,190 | 3,295 | +125 | +3.9% | 199,400 |
| 2019/02/20 | 3,200 | 3,235 | 3,140 | 3,170 | +15 | +0.5% | 118,100 |
| 2019/02/19 | 3,165 | 3,200 | 3,140 | 3,155 | -10 | -0.3% | 93,900 |
| 2019/02/18 | 3,085 | 3,180 | 3,065 | 3,165 | +140 | +4.6% | 141,800 |
| 2019/02/15 | 3,085 | 3,110 | 3,010 | 3,025 | -80 | -2.6% | 218,300 |
| 2019/02/14 | 3,215 | 3,275 | 3,075 | 3,105 | -105 | -3.3% | 247,800 |
| 2019/02/13 | 3,305 | 3,315 | 3,170 | 3,210 | -95 | -2.9% | 222,100 |
| 2019/02/12 | 3,170 | 3,335 | 3,040 | 3,305 | -75 | -2.2% | 357,500 |
| 2019/02/08 | 3,455 | 3,515 | 3,360 | 3,380 | -190 | -5.3% | 203,900 |
| 2019/02/07 | 3,705 | 3,745 | 3,545 | 3,570 | -130 | -3.5% | 137,500 |
| 2019/02/06 | 3,605 | 3,725 | 3,570 | 3,700 | +100 | +2.8% | 185,800 |
| 2019/02/05 | 3,475 | 3,620 | 3,450 | 3,600 | +175 | +5.1% | 133,400 |
| 2019/02/04 | 3,515 | 3,560 | 3,375 | 3,425 | -60 | -1.7% | 224,200 |
| 2019/02/01 | 3,565 | 3,615 | 3,470 | 3,485 | -100 | -2.8% | 97,900 |
| 2019/01/31 | 3,550 | 3,640 | 3,535 | 3,585 | +150 | +4.4% | 149,900 |
| 2019/01/30 | 3,520 | 3,525 | 3,435 | 3,435 | -35 | -1% | 99,000 |
| 2019/01/29 | 3,455 | 3,515 | 3,450 | 3,470 | -45 | -1.3% | 97,000 |
| 2019/01/28 | 3,495 | 3,560 | 3,495 | 3,515 | +50 | +1.4% | 102,100 |
| 2019/01/25 | 3,400 | 3,505 | 3,400 | 3,465 | +40 | +1.2% | 75,900 |
| 2019/01/24 | 3,300 | 3,465 | 3,280 | 3,425 | +120 | +3.6% | 141,900 |
| 2019/01/23 | 3,290 | 3,360 | 3,255 | 3,305 | -45 | -1.3% | 154,700 |
| 2019/01/22 | 3,480 | 3,520 | 3,345 | 3,350 | -150 | -4.3% | 177,900 |
| 2019/01/21 | 3,480 | 3,565 | 3,475 | 3,500 | +75 | +2.2% | 160,800 |
| 2019/01/18 | 3,400 | 3,480 | 3,390 | 3,425 | +25 | +0.7% | 148,100 |
| 2019/01/17 | 3,405 | 3,495 | 3,370 | 3,400 | -5 | -0.1% | 140,100 |
| 2019/01/16 | 3,440 | 3,460 | 3,390 | 3,405 | -60 | -1.7% | 91,000 |
| 2019/01/15 | 3,375 | 3,475 | 3,265 | 3,465 | +20 | +0.6% | 162,900 |
| 2019/01/11 | 3,470 | 3,520 | 3,445 | 3,445 | ±0 | ±0% | 142,000 |
| 2019/01/10 | 3,500 | 3,570 | 3,425 | 3,445 | -100 | -2.8% | 133,600 |
| 2019/01/09 | 3,535 | 3,585 | 3,475 | 3,545 | +100 | +2.9% | 188,600 |
| 2019/01/08 | 3,415 | 3,470 | 3,375 | 3,445 | +90 | +2.7% | 127,600 |
| 2019/01/07 | 3,230 | 3,400 | 3,220 | 3,355 | +250 | +8.1% | 139,800 |
| 2019/01/04 | 3,200 | 3,205 | 3,015 | 3,105 | -250 | -7.5% | 186,100 |
| 2018/12/28 | 3,300 | 3,415 | 3,300 | 3,355 | +20 | +0.6% | 145,000 |
| 2018/12/27 | 3,400 | 3,460 | 3,325 | 3,335 | +60 | +1.8% | 227,300 |
| 2018/12/26 | 3,210 | 3,320 | 3,200 | 3,275 | +85 | +2.7% | 176,300 |
1501～
1550
件表示中 / 3695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 | 63,000円 | -2.9% | - | 0.00% | - | 1.27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 |
| Ｓ・サイエンス | 7,700円 | -15.0% | - | 0.00% | - | 3.61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 |
| カナレ電気 | 151,000円 | +4.3% | +2.3% | 3.77% | 9.84倍 | 0.58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 | 109,000円 | +15.9% | +9.0% | 0.73% | 24.91倍 | 1.19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 | 208,000円 | +11.4% | +77.3% | 0.72% | 4.54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
