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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 2,452 | 2,460 | 2,382 | 2,431 | -25 | -1% | 160,900 |
| 2019/05/15 | 2,493 | 2,519 | 2,395 | 2,456 | -23 | -0.9% | 181,500 |
| 2019/05/14 | 2,404 | 2,489 | 2,386 | 2,479 | +17 | +0.7% | 305,400 |
| 2019/05/13 | 2,597 | 2,605 | 2,443 | 2,462 | -173 | -6.6% | 377,500 |
| 2019/05/10 | 2,900 | 2,900 | 2,583 | 2,635 | -32 | -1.2% | 433,500 |
| 2019/05/09 | 2,710 | 2,731 | 2,644 | 2,667 | -73 | -2.7% | 213,800 |
| 2019/05/08 | 2,761 | 2,769 | 2,709 | 2,740 | -92 | -3.2% | 251,600 |
| 2019/05/07 | 2,922 | 2,922 | 2,812 | 2,832 | -69 | -2.4% | 186,500 |
| 2019/04/26 | 2,940 | 2,940 | 2,842 | 2,901 | -72 | -2.4% | 220,100 |
| 2019/04/25 | 3,045 | 3,055 | 2,940 | 2,973 | -72 | -2.4% | 268,100 |
| 2019/04/24 | 3,110 | 3,125 | 3,030 | 3,045 | -65 | -2.1% | 145,000 |
| 2019/04/23 | 3,135 | 3,155 | 3,090 | 3,110 | -45 | -1.4% | 110,000 |
| 2019/04/22 | 3,155 | 3,185 | 3,125 | 3,155 | ±0 | ±0% | 107,200 |
| 2019/04/19 | 3,105 | 3,155 | 3,095 | 3,155 | +70 | +2.3% | 148,600 |
| 2019/04/18 | 3,215 | 3,225 | 3,080 | 3,085 | -150 | -4.6% | 205,300 |
| 2019/04/17 | 3,245 | 3,295 | 3,225 | 3,235 | +10 | +0.3% | 143,800 |
| 2019/04/16 | 3,245 | 3,280 | 3,200 | 3,225 | -40 | -1.2% | 158,600 |
| 2019/04/15 | 3,280 | 3,310 | 3,245 | 3,265 | +25 | +0.8% | 117,500 |
| 2019/04/12 | 3,295 | 3,305 | 3,210 | 3,240 | -75 | -2.3% | 218,900 |
| 2019/04/11 | 3,385 | 3,385 | 3,310 | 3,315 | -95 | -2.8% | 97,400 |
| 2019/04/10 | 3,365 | 3,415 | 3,340 | 3,410 | -5 | -0.1% | 101,300 |
| 2019/04/09 | 3,375 | 3,415 | 3,360 | 3,415 | +60 | +1.8% | 93,800 |
| 2019/04/08 | 3,460 | 3,490 | 3,345 | 3,355 | -95 | -2.8% | 123,900 |
| 2019/04/05 | 3,335 | 3,455 | 3,310 | 3,450 | +115 | +3.4% | 169,100 |
| 2019/04/04 | 3,375 | 3,435 | 3,335 | 3,335 | -5 | -0.1% | 206,200 |
| 2019/04/03 | 3,360 | 3,415 | 3,320 | 3,340 | +15 | +0.5% | 237,400 |
| 2019/04/02 | 3,310 | 3,480 | 3,305 | 3,325 | +85 | +2.6% | 460,700 |
| 2019/04/01 | 3,200 | 3,305 | 3,195 | 3,240 | +110 | +3.5% | 324,700 |
| 2019/03/29 | 3,140 | 3,150 | 3,015 | 3,130 | +40 | +1.3% | 292,400 |
| 2019/03/28 | 3,170 | 3,185 | 3,080 | 3,090 | -105 | -3.3% | 197,700 |
| 2019/03/27 | 3,150 | 3,230 | 3,105 | 3,195 | +30 | +0.9% | 205,600 |
| 2019/03/26 | 3,140 | 3,200 | 3,135 | 3,165 | +5 | +0.2% | 400,200 |
| 2019/03/25 | 3,245 | 3,245 | 3,160 | 3,160 | -155 | -4.7% | 370,700 |
| 2019/03/22 | 3,340 | 3,370 | 3,275 | 3,315 | -45 | -1.3% | 243,100 |
| 2019/03/20 | 3,375 | 3,425 | 3,335 | 3,360 | -20 | -0.6% | 162,300 |
| 2019/03/19 | 3,400 | 3,425 | 3,365 | 3,380 | -55 | -1.6% | 183,700 |
| 2019/03/18 | 3,390 | 3,455 | 3,340 | 3,435 | +85 | +2.5% | 196,300 |
| 2019/03/15 | 3,365 | 3,390 | 3,290 | 3,350 | -60 | -1.8% | 264,900 |
| 2019/03/14 | 3,385 | 3,510 | 3,385 | 3,410 | +10 | +0.3% | 182,300 |
| 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 |
1501～
1550
件表示中 / 3734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 | 67,100円 | -8.4% | +11.1% | 0.00% | 6.60倍 | 1.29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 | 95,700円 | +2.7% | +3.1% | 4.28% | 7.06倍 | 0.45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 | 153,300円 | +4.3% | +2.3% | 3.72% | 9.99倍 | 0.59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 | 114,500円 | +15.9% | +9.0% | 0.70% | 26.17倍 | 1.23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 | 203,800円 | -0.5% | -17.2% | 0.74% | 5.31倍 | 0.37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
