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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 6,600 | 6,750 | 6,560 | 6,640 | +80 | +1.2% | 154,100 |
| 2018/01/24 | 6,550 | 6,600 | 6,510 | 6,560 | ±0 | ±0% | 148,300 |
| 2018/01/23 | 6,540 | 6,650 | 6,460 | 6,560 | +10 | +0.2% | 172,400 |
| 2018/01/22 | 6,680 | 6,710 | 6,510 | 6,550 | -40 | -0.6% | 175,700 |
| 2018/01/19 | 6,460 | 6,600 | 6,460 | 6,590 | +120 | +1.9% | 214,000 |
| 2018/01/18 | 6,590 | 6,660 | 6,450 | 6,470 | -130 | -2% | 230,100 |
| 2018/01/17 | 6,550 | 6,630 | 6,510 | 6,600 | -50 | -0.8% | 161,600 |
| 2018/01/16 | 6,710 | 6,740 | 6,580 | 6,650 | +40 | +0.6% | 174,700 |
| 2018/01/15 | 6,810 | 6,830 | 6,580 | 6,610 | -160 | -2.4% | 204,900 |
| 2018/01/12 | 6,750 | 6,880 | 6,740 | 6,770 | +40 | +0.6% | 295,800 |
| 2018/01/11 | 6,590 | 6,760 | 6,520 | 6,730 | +150 | +2.3% | 229,800 |
| 2018/01/10 | 6,410 | 6,640 | 6,410 | 6,580 | +80 | +1.2% | 176,400 |
| 2018/01/09 | 6,610 | 6,840 | 6,490 | 6,500 | -10 | -0.2% | 384,600 |
| 2018/01/05 | 6,350 | 6,590 | 6,330 | 6,510 | +200 | +3.2% | 337,500 |
| 2018/01/04 | 6,290 | 6,390 | 6,230 | 6,310 | +190 | +3.1% | 286,700 |
| 2017/12/29 | 6,170 | 6,220 | 6,110 | 6,120 | -10 | -0.2% | 107,100 |
| 2017/12/28 | 6,200 | 6,210 | 6,100 | 6,130 | -20 | -0.3% | 128,700 |
| 2017/12/27 | 6,000 | 6,190 | 5,990 | 6,150 | +190 | +3.2% | 187,600 |
| 2017/12/26 | 6,100 | 6,150 | 5,940 | 5,960 | -210 | -3.4% | 197,300 |
| 2017/12/25 | 6,260 | 6,280 | 6,110 | 6,170 | -50 | -0.8% | 129,300 |
| 2017/12/22 | 6,090 | 6,250 | 6,030 | 6,220 | +200 | +3.3% | 217,400 |
| 2017/12/21 | 5,920 | 6,090 | 5,910 | 6,020 | +100 | +1.7% | 171,400 |
| 2017/12/20 | 5,800 | 5,980 | 5,790 | 5,920 | +130 | +2.2% | 176,800 |
| 2017/12/19 | 5,800 | 5,860 | 5,720 | 5,790 | +40 | +0.7% | 142,500 |
| 2017/12/18 | 5,660 | 5,810 | 5,610 | 5,750 | +190 | +3.4% | 276,900 |
| 2017/12/15 | 5,710 | 5,720 | 5,510 | 5,560 | -120 | -2.1% | 170,500 |
| 2017/12/14 | 5,570 | 5,680 | 5,570 | 5,680 | +80 | +1.4% | 216,400 |
| 2017/12/13 | 5,760 | 5,760 | 5,580 | 5,600 | -150 | -2.6% | 252,200 |
| 2017/12/12 | 5,670 | 5,800 | 5,620 | 5,750 | +150 | +2.7% | 301,700 |
| 2017/12/11 | 5,610 | 5,660 | 5,560 | 5,600 | +40 | +0.7% | 115,000 |
| 2017/12/08 | 5,600 | 5,630 | 5,460 | 5,560 | +40 | +0.7% | 260,300 |
| 2017/12/07 | 5,470 | 5,530 | 5,460 | 5,520 | +40 | +0.7% | 193,100 |
| 2017/12/06 | 5,680 | 5,690 | 5,420 | 5,480 | -280 | -4.9% | 422,200 |
| 2017/12/05 | 5,690 | 5,790 | 5,680 | 5,760 | ±0 | ±0% | 96,100 |
| 2017/12/04 | 5,820 | 5,840 | 5,720 | 5,760 | -10 | -0.2% | 157,200 |
| 2017/12/01 | 5,720 | 5,820 | 5,720 | 5,770 | -10 | -0.2% | 165,600 |
| 2017/11/30 | 5,900 | 5,930 | 5,720 | 5,780 | -110 | -1.9% | 236,000 |
| 2017/11/29 | 5,910 | 5,980 | 5,870 | 5,890 | +40 | +0.7% | 170,300 |
| 2017/11/28 | 5,920 | 5,970 | 5,830 | 5,850 | -100 | -1.7% | 152,500 |
| 2017/11/27 | 6,100 | 6,150 | 5,920 | 5,950 | -80 | -1.3% | 140,900 |
| 2017/11/24 | 6,020 | 6,070 | 5,920 | 6,030 | -50 | -0.8% | 144,900 |
| 2017/11/22 | 6,150 | 6,170 | 6,050 | 6,080 | +10 | +0.2% | 135,600 |
| 2017/11/21 | 6,130 | 6,160 | 6,010 | 6,070 | +10 | +0.2% | 212,200 |
| 2017/11/20 | 6,180 | 6,230 | 6,050 | 6,060 | -90 | -1.5% | 173,800 |
| 2017/11/17 | 6,230 | 6,340 | 6,130 | 6,150 | -30 | -0.5% | 260,900 |
| 2017/11/16 | 6,020 | 6,210 | 5,960 | 6,180 | +80 | +1.3% | 263,300 |
| 2017/11/15 | 6,350 | 6,390 | 6,020 | 6,100 | -390 | -6% | 490,500 |
| 2017/11/14 | 6,450 | 6,680 | 6,390 | 6,490 | +120 | +1.9% | 316,100 |
| 2017/11/13 | 6,410 | 6,460 | 6,330 | 6,370 | -40 | -0.6% | 215,000 |
| 2017/11/10 | 6,310 | 6,570 | 6,310 | 6,410 | -10 | -0.2% | 470,200 |
1851～
1900
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
