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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 4,090 | 4,170 | 4,070 | 4,135 | +105 | +2.6% | 286,800 |
| 2018/07/30 | 4,010 | 4,045 | 3,995 | 4,030 | +105 | +2.7% | 183,700 |
| 2018/07/27 | 3,910 | 3,985 | 3,890 | 3,925 | +35 | +0.9% | 215,100 |
| 2018/07/26 | 4,060 | 4,085 | 3,865 | 3,890 | -175 | -4.3% | 283,800 |
| 2018/07/25 | 3,960 | 4,095 | 3,960 | 4,065 | +175 | +4.5% | 226,000 |
| 2018/07/24 | 3,745 | 3,905 | 3,730 | 3,890 | +160 | +4.3% | 217,500 |
| 2018/07/23 | 3,665 | 3,745 | 3,650 | 3,730 | +5 | +0.1% | 109,700 |
| 2018/07/20 | 3,810 | 3,830 | 3,675 | 3,725 | -160 | -4.1% | 244,900 |
| 2018/07/19 | 3,850 | 3,910 | 3,820 | 3,885 | +105 | +2.8% | 183,800 |
| 2018/07/18 | 3,850 | 3,875 | 3,775 | 3,780 | ±0 | ±0% | 134,100 |
| 2018/07/17 | 3,825 | 3,825 | 3,770 | 3,780 | -70 | -1.8% | 152,500 |
| 2018/07/13 | 3,835 | 3,880 | 3,805 | 3,850 | +50 | +1.3% | 142,700 |
| 2018/07/12 | 3,790 | 3,825 | 3,730 | 3,800 | -30 | -0.8% | 173,800 |
| 2018/07/11 | 3,885 | 3,915 | 3,760 | 3,830 | -125 | -3.2% | 217,000 |
| 2018/07/10 | 3,965 | 4,015 | 3,950 | 3,955 | +60 | +1.5% | 136,800 |
| 2018/07/09 | 3,845 | 3,925 | 3,815 | 3,895 | +55 | +1.4% | 99,400 |
| 2018/07/06 | 3,780 | 3,890 | 3,780 | 3,840 | +95 | +2.5% | 242,600 |
| 2018/07/05 | 3,850 | 3,905 | 3,735 | 3,745 | -150 | -3.9% | 246,400 |
| 2018/07/04 | 3,940 | 4,005 | 3,890 | 3,895 | -55 | -1.4% | 157,200 |
| 2018/07/03 | 4,010 | 4,030 | 3,905 | 3,950 | -70 | -1.7% | 165,700 |
| 2018/07/02 | 4,090 | 4,175 | 4,010 | 4,020 | -80 | -2% | 136,000 |
| 2018/06/29 | 4,040 | 4,105 | 4,005 | 4,100 | +70 | +1.7% | 122,100 |
| 2018/06/28 | 4,025 | 4,065 | 3,980 | 4,030 | ±0 | ±0% | 150,500 |
| 2018/06/27 | 4,120 | 4,120 | 4,010 | 4,030 | -55 | -1.3% | 130,300 |
| 2018/06/26 | 4,000 | 4,100 | 3,950 | 4,085 | +5 | +0.1% | 171,200 |
| 2018/06/25 | 4,125 | 4,180 | 4,080 | 4,080 | -25 | -0.6% | 111,600 |
| 2018/06/22 | 4,035 | 4,105 | 4,005 | 4,105 | ±0 | ±0% | 115,700 |
| 2018/06/21 | 4,080 | 4,125 | 4,010 | 4,105 | +25 | +0.6% | 126,500 |
| 2018/06/20 | 4,025 | 4,090 | 3,920 | 4,080 | -15 | -0.4% | 188,300 |
| 2018/06/19 | 4,150 | 4,240 | 4,070 | 4,095 | -95 | -2.3% | 154,100 |
| 2018/06/18 | 4,290 | 4,290 | 4,135 | 4,190 | -145 | -3.3% | 173,900 |
| 2018/06/15 | 4,345 | 4,360 | 4,285 | 4,335 | -5 | -0.1% | 115,900 |
| 2018/06/14 | 4,350 | 4,410 | 4,320 | 4,340 | -60 | -1.4% | 104,400 |
| 2018/06/13 | 4,355 | 4,415 | 4,355 | 4,400 | -25 | -0.6% | 87,000 |
| 2018/06/12 | 4,450 | 4,470 | 4,385 | 4,425 | +10 | +0.2% | 115,400 |
| 2018/06/11 | 4,350 | 4,430 | 4,305 | 4,415 | +25 | +0.6% | 104,100 |
| 2018/06/08 | 4,450 | 4,475 | 4,360 | 4,390 | -70 | -1.6% | 181,500 |
| 2018/06/07 | 4,470 | 4,535 | 4,420 | 4,460 | +40 | +0.9% | 201,800 |
| 2018/06/06 | 4,410 | 4,495 | 4,355 | 4,420 | +80 | +1.8% | 189,000 |
| 2018/06/05 | 4,340 | 4,365 | 4,305 | 4,340 | -25 | -0.6% | 107,200 |
| 2018/06/04 | 4,365 | 4,400 | 4,295 | 4,365 | +10 | +0.2% | 136,500 |
| 2018/06/01 | 4,255 | 4,365 | 4,215 | 4,355 | +70 | +1.6% | 163,700 |
| 2018/05/31 | 4,380 | 4,400 | 4,215 | 4,285 | -35 | -0.8% | 163,600 |
| 2018/05/30 | 4,260 | 4,320 | 4,235 | 4,320 | -60 | -1.4% | 149,300 |
| 2018/05/29 | 4,455 | 4,455 | 4,305 | 4,380 | -90 | -2% | 182,700 |
| 2018/05/28 | 4,470 | 4,510 | 4,445 | 4,470 | ±0 | ±0% | 86,300 |
| 2018/05/25 | 4,460 | 4,540 | 4,415 | 4,470 | -15 | -0.3% | 126,300 |
| 2018/05/24 | 4,500 | 4,515 | 4,425 | 4,485 | -60 | -1.3% | 129,000 |
| 2018/05/23 | 4,670 | 4,675 | 4,535 | 4,545 | -145 | -3.1% | 212,400 |
| 2018/05/22 | 4,735 | 4,765 | 4,675 | 4,690 | -30 | -0.6% | 91,600 |
1651～
1700
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
