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 |
|---|---|---|---|---|---|---|---|
| 2019/02/26 | 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 |
| 2018/12/25 | 3,115 | 3,260 | 3,090 | 3,190 | -135 | -4.1% | 182,800 |
| 2018/12/21 | 3,375 | 3,415 | 3,255 | 3,325 | -30 | -0.9% | 202,700 |
| 2018/12/20 | 3,425 | 3,485 | 3,310 | 3,355 | -115 | -3.3% | 155,000 |
| 2018/12/19 | 3,475 | 3,505 | 3,405 | 3,470 | -10 | -0.3% | 132,400 |
| 2018/12/18 | 3,365 | 3,510 | 3,320 | 3,480 | +70 | +2.1% | 158,000 |
| 2018/12/17 | 3,375 | 3,500 | 3,375 | 3,410 | +45 | +1.3% | 228,300 |
| 2018/12/14 | 3,365 | 3,400 | 3,295 | 3,365 | -50 | -1.5% | 296,100 |
| 2018/12/13 | 3,385 | 3,440 | 3,325 | 3,415 | +65 | +1.9% | 233,200 |
| 2018/12/12 | 3,345 | 3,420 | 3,305 | 3,350 | +45 | +1.4% | 211,300 |
| 2018/12/11 | 3,480 | 3,490 | 3,290 | 3,305 | -180 | -5.2% | 209,300 |
| 2018/12/10 | 3,490 | 3,515 | 3,420 | 3,485 | -100 | -2.8% | 167,000 |
1551～
1600
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 | 66,800円 | -8.4% | +11.1% | 0.00% | 6.57倍 | 1.28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 | 112,600円 | +15.9% | +9.0% | 0.71% | 25.74倍 | 1.21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
