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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/07 | 3,645 | 3,660 | 3,520 | 3,585 | -95 | -2.6% | 171,600 |
| 2018/12/06 | 3,755 | 3,785 | 3,640 | 3,680 | -105 | -2.8% | 217,000 |
| 2018/12/05 | 3,755 | 3,855 | 3,720 | 3,785 | -25 | -0.7% | 197,100 |
| 2018/12/04 | 4,020 | 4,020 | 3,805 | 3,810 | -220 | -5.5% | 191,600 |
| 2018/12/03 | 3,885 | 4,090 | 3,855 | 4,030 | +200 | +5.2% | 387,000 |
| 2018/11/30 | 3,700 | 3,860 | 3,695 | 3,830 | +140 | +3.8% | 237,200 |
| 2018/11/29 | 3,825 | 3,835 | 3,660 | 3,690 | -110 | -2.9% | 313,100 |
| 2018/11/28 | 3,815 | 3,855 | 3,775 | 3,800 | -35 | -0.9% | 178,500 |
| 2018/11/27 | 3,885 | 3,900 | 3,770 | 3,835 | +10 | +0.3% | 190,800 |
| 2018/11/26 | 3,775 | 3,870 | 3,720 | 3,825 | +10 | +0.3% | 127,100 |
| 2018/11/22 | 3,935 | 3,945 | 3,805 | 3,815 | -70 | -1.8% | 105,600 |
| 2018/11/21 | 3,820 | 3,935 | 3,785 | 3,885 | ±0 | ±0% | 164,100 |
| 2018/11/20 | 3,855 | 3,940 | 3,810 | 3,885 | +35 | +0.9% | 137,800 |
| 2018/11/19 | 3,815 | 3,915 | 3,800 | 3,850 | +55 | +1.4% | 120,300 |
| 2018/11/16 | 3,980 | 4,020 | 3,790 | 3,795 | -110 | -2.8% | 234,400 |
| 2018/11/15 | 3,870 | 3,950 | 3,855 | 3,905 | ±0 | ±0% | 113,300 |
| 2018/11/14 | 3,855 | 3,990 | 3,850 | 3,905 | +60 | +1.6% | 199,500 |
| 2018/11/13 | 3,790 | 3,865 | 3,665 | 3,845 | -85 | -2.2% | 253,000 |
| 2018/11/12 | 3,930 | 3,975 | 3,880 | 3,930 | -80 | -2% | 150,900 |
| 2018/11/09 | 3,960 | 4,110 | 3,960 | 4,010 | ±0 | ±0% | 264,600 |
| 2018/11/08 | 3,980 | 4,035 | 3,940 | 4,010 | +150 | +3.9% | 258,600 |
| 2018/11/07 | 3,880 | 3,975 | 3,705 | 3,860 | -60 | -1.5% | 272,500 |
| 2018/11/06 | 3,850 | 4,025 | 3,815 | 3,920 | +20 | +0.5% | 197,200 |
| 2018/11/05 | 3,890 | 3,970 | 3,850 | 3,900 | -50 | -1.3% | 154,100 |
| 2018/11/02 | 3,815 | 3,980 | 3,770 | 3,950 | +205 | +5.5% | 254,100 |
| 2018/11/01 | 3,615 | 3,795 | 3,615 | 3,745 | +135 | +3.7% | 278,200 |
| 2018/10/31 | 3,485 | 3,610 | 3,475 | 3,610 | +115 | +3.3% | 224,700 |
| 2018/10/30 | 3,375 | 3,545 | 3,365 | 3,495 | +45 | +1.3% | 185,300 |
| 2018/10/29 | 3,410 | 3,475 | 3,330 | 3,450 | +25 | +0.7% | 246,300 |
| 2018/10/26 | 3,475 | 3,515 | 3,355 | 3,425 | -15 | -0.4% | 339,400 |
| 2018/10/25 | 3,520 | 3,560 | 3,415 | 3,440 | -255 | -6.9% | 406,400 |
| 2018/10/24 | 3,900 | 3,990 | 3,635 | 3,695 | -550 | -13% | 874,300 |
| 2018/10/23 | 4,400 | 4,420 | 4,235 | 4,245 | -185 | -4.2% | 186,800 |
| 2018/10/22 | 4,295 | 4,460 | 4,255 | 4,430 | +130 | +3% | 189,100 |
| 2018/10/19 | 4,225 | 4,305 | 4,135 | 4,300 | -15 | -0.3% | 119,800 |
| 2018/10/18 | 4,385 | 4,420 | 4,290 | 4,315 | -65 | -1.5% | 123,200 |
| 2018/10/17 | 4,415 | 4,470 | 4,330 | 4,380 | -30 | -0.7% | 250,100 |
| 2018/10/16 | 4,145 | 4,420 | 4,135 | 4,410 | +260 | +6.3% | 365,000 |
| 2018/10/15 | 4,150 | 4,195 | 4,080 | 4,150 | -15 | -0.4% | 131,500 |
1551～
1600
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
