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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 826 | 839 | 821 | 830 | -10 | -1.2% | 111,600 |
| 2024/05/29 | 857 | 875 | 837 | 840 | -20 | -2.3% | 94,900 |
| 2024/05/28 | 869 | 877 | 856 | 860 | +2 | +0.2% | 128,100 |
| 2024/05/27 | 830 | 858 | 821 | 858 | +31 | +3.7% | 110,600 |
| 2024/05/24 | 799 | 827 | 797 | 827 | +16 | +2% | 138,400 |
| 2024/05/23 | 816 | 826 | 798 | 811 | -15 | -1.8% | 193,400 |
| 2024/05/22 | 857 | 870 | 826 | 826 | -31 | -3.6% | 187,000 |
| 2024/05/21 | 866 | 898 | 855 | 857 | -9 | -1% | 236,300 |
| 2024/05/20 | 847 | 880 | 840 | 866 | +8 | +0.9% | 321,100 |
| 2024/05/17 | 777 | 875 | 770 | 858 | +63 | +7.9% | 837,500 |
| 2024/05/16 | 890 | 891 | 790 | 795 | -103 | -11.5% | 1,042,600 |
| 2024/05/15 | 1,000 | 1,007 | 898 | 898 | -100 | -10% | 728,400 |
| 2024/05/14 | 999 | 1,016 | 989 | 998 | -77 | -7.2% | 383,500 |
| 2024/05/13 | 1,040 | 1,076 | 1,040 | 1,075 | +28 | +2.7% | 120,900 |
| 2024/05/10 | 1,045 | 1,064 | 1,040 | 1,047 | +2 | +0.2% | 84,700 |
| 2024/05/09 | 1,047 | 1,054 | 1,029 | 1,045 | -1 | -0.1% | 89,100 |
| 2024/05/08 | 1,031 | 1,068 | 1,031 | 1,046 | +11 | +1.1% | 164,000 |
| 2024/05/07 | 1,023 | 1,040 | 1,023 | 1,035 | +12 | +1.2% | 95,200 |
| 2024/05/02 | 1,033 | 1,038 | 1,022 | 1,023 | -15 | -1.4% | 75,800 |
| 2024/05/01 | 1,030 | 1,044 | 1,018 | 1,038 | -6 | -0.6% | 87,500 |
| 2024/04/30 | 1,030 | 1,053 | 1,023 | 1,044 | +25 | +2.5% | 180,300 |
| 2024/04/26 | 1,015 | 1,019 | 998 | 1,019 | +6 | +0.6% | 190,200 |
| 2024/04/25 | 1,030 | 1,030 | 1,013 | 1,013 | -23 | -2.2% | 72,000 |
| 2024/04/24 | 1,029 | 1,057 | 1,023 | 1,036 | +7 | +0.7% | 214,100 |
| 2024/04/23 | 1,044 | 1,044 | 1,026 | 1,029 | -15 | -1.4% | 58,500 |
| 2024/04/22 | 1,015 | 1,044 | 1,013 | 1,044 | +39 | +3.9% | 132,400 |
| 2024/04/19 | 1,018 | 1,018 | 996 | 1,005 | -15 | -1.5% | 206,600 |
| 2024/04/18 | 1,024 | 1,040 | 1,020 | 1,020 | -7 | -0.7% | 126,300 |
| 2024/04/17 | 1,040 | 1,077 | 1,025 | 1,027 | -3 | -0.3% | 257,000 |
| 2024/04/16 | 1,080 | 1,083 | 1,028 | 1,030 | -38 | -3.6% | 201,200 |
| 2024/04/15 | 1,014 | 1,068 | 1,009 | 1,068 | +43 | +4.2% | 236,200 |
| 2024/04/12 | 1,028 | 1,044 | 1,008 | 1,025 | ±0 | ±0% | 278,900 |
| 2024/04/11 | 1,030 | 1,044 | 1,003 | 1,025 | -65 | -6% | 608,300 |
| 2024/04/10 | 1,030 | 1,140 | 1,023 | 1,090 | +60 | +5.8% | 504,900 |
| 2024/04/09 | 1,010 | 1,037 | 1,001 | 1,030 | +24 | +2.4% | 177,300 |
| 2024/04/08 | 1,005 | 1,022 | 997 | 1,006 | -17 | -1.7% | 353,300 |
| 2024/04/05 | 1,132 | 1,135 | 970 | 1,023 | -119 | -10.4% | 980,700 |
| 2024/04/04 | 1,126 | 1,148 | 1,113 | 1,142 | +38 | +3.4% | 107,900 |
| 2024/04/03 | 1,100 | 1,127 | 1,092 | 1,104 | -14 | -1.3% | 95,500 |
| 2024/04/02 | 1,139 | 1,148 | 1,112 | 1,118 | -25 | -2.2% | 138,800 |
| 2024/04/01 | 1,183 | 1,183 | 1,138 | 1,143 | -3 | -0.3% | 270,000 |
| 2024/03/29 | 1,104 | 1,151 | 1,104 | 1,146 | +46 | +4.2% | 192,200 |
| 2024/03/28 | 1,092 | 1,143 | 1,092 | 1,100 | +3 | +0.3% | 173,000 |
| 2024/03/27 | 1,088 | 1,106 | 1,078 | 1,097 | +16 | +1.5% | 126,800 |
| 2024/03/26 | 1,079 | 1,092 | 1,070 | 1,081 | +3 | +0.3% | 117,900 |
| 2024/03/25 | 1,087 | 1,087 | 1,072 | 1,078 | ±0 | ±0% | 99,300 |
| 2024/03/22 | 1,080 | 1,084 | 1,062 | 1,078 | +1 | +0.1% | 65,300 |
| 2024/03/21 | 1,065 | 1,086 | 1,062 | 1,077 | +20 | +1.9% | 219,000 |
| 2024/03/19 | 1,064 | 1,065 | 1,052 | 1,057 | -1 | -0.1% | 69,500 |
| 2024/03/18 | 1,051 | 1,065 | 1,040 | 1,058 | +10 | +1% | 82,500 |
251～
300
件表示中 / 3716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 | 69,000円 | -8.4% | +11.1% | 0.00% | 6.79倍 | 1.33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 |
| オーナンバ | 99,300円 | +2.7% | +3.1% | 4.13% | 7.34倍 | 0.46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 | 157,000円 | +4.3% | +2.3% | 3.63% | 10.23倍 | 0.60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 | 119,800円 | +15.9% | +9.0% | 0.67% | 27.38倍 | 1.28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 | 205,400円 | -0.5% | -17.2% | 0.73% | 5.35倍 | 0.37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
