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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 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 |
1551～
1600
件表示中 / 3768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 | 64,100円 | -8.4% | +11.1% | 0.00% | 6.31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 | 105,600円 | +2.7% | +3.1% | 3.88% | 7.80倍 | 0.51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 | 170,300円 | +4.3% | +2.3% | 3.35% | 11.10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 | 126,600円 | +15.9% | +9.0% | 0.63% | 28.92倍 | 1.35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 | 220,000円 | -0.5% | -17.2% | 0.68% | 5.73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
