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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/12 | 3,985 | 4,170 | 3,985 | 4,165 | +145 | +3.6% | 169,500 |
| 2018/10/11 | 3,980 | 4,075 | 3,940 | 4,020 | -170 | -4.1% | 242,700 |
| 2018/10/10 | 4,230 | 4,295 | 4,120 | 4,190 | +30 | +0.7% | 118,900 |
| 2018/10/09 | 4,195 | 4,210 | 4,150 | 4,160 | -125 | -2.9% | 189,400 |
| 2018/10/05 | 4,360 | 4,405 | 4,270 | 4,285 | -165 | -3.7% | 280,600 |
| 2018/10/04 | 4,510 | 4,545 | 4,400 | 4,450 | -30 | -0.7% | 205,900 |
| 2018/10/03 | 4,575 | 4,605 | 4,455 | 4,480 | -25 | -0.6% | 171,700 |
| 2018/10/02 | 4,550 | 4,625 | 4,470 | 4,505 | +35 | +0.8% | 317,300 |
| 2018/10/01 | 4,530 | 4,570 | 4,435 | 4,470 | -40 | -0.9% | 192,500 |
| 2018/09/28 | 4,435 | 4,530 | 4,385 | 4,510 | +120 | +2.7% | 241,300 |
| 2018/09/27 | 4,320 | 4,430 | 4,300 | 4,390 | ±0 | ±0% | 186,300 |
| 2018/09/26 | 4,395 | 4,430 | 4,320 | 4,390 | -10 | -0.2% | 127,400 |
| 2018/09/25 | 4,360 | 4,435 | 4,260 | 4,400 | +55 | +1.3% | 242,500 |
| 2018/09/21 | 4,250 | 4,360 | 4,205 | 4,345 | +160 | +3.8% | 259,900 |
| 2018/09/20 | 4,135 | 4,195 | 4,120 | 4,185 | +135 | +3.3% | 227,300 |
| 2018/09/19 | 4,120 | 4,140 | 4,040 | 4,050 | +60 | +1.5% | 174,000 |
| 2018/09/18 | 3,905 | 4,030 | 3,900 | 3,990 | +55 | +1.4% | 148,300 |
| 2018/09/14 | 3,855 | 3,950 | 3,845 | 3,935 | +125 | +3.3% | 219,300 |
| 2018/09/13 | 3,725 | 3,830 | 3,715 | 3,810 | +150 | +4.1% | 168,000 |
| 2018/09/12 | 3,730 | 3,770 | 3,615 | 3,660 | -80 | -2.1% | 140,700 |
| 2018/09/11 | 3,695 | 3,755 | 3,685 | 3,740 | +35 | +0.9% | 116,900 |
| 2018/09/10 | 3,650 | 3,740 | 3,635 | 3,705 | -15 | -0.4% | 127,300 |
| 2018/09/07 | 3,700 | 3,730 | 3,600 | 3,720 | -20 | -0.5% | 185,600 |
| 2018/09/06 | 3,610 | 3,755 | 3,605 | 3,740 | +110 | +3% | 213,300 |
| 2018/09/05 | 3,575 | 3,655 | 3,570 | 3,630 | -15 | -0.4% | 125,500 |
| 2018/09/04 | 3,615 | 3,670 | 3,600 | 3,645 | +25 | +0.7% | 92,300 |
| 2018/09/03 | 3,685 | 3,685 | 3,570 | 3,620 | -75 | -2% | 108,900 |
1651～
1700
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
