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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 322 | 324 | 311 | 315 | -10 | -3.1% | 1,059,000 |
| 2010/07/29 | 319 | 329 | 319 | 325 | +3 | +0.9% | 864,000 |
| 2010/07/28 | 320 | 325 | 318 | 322 | +6 | +1.9% | 1,138,000 |
| 2010/07/27 | 320 | 321 | 315 | 316 | -1 | -0.3% | 818,000 |
| 2010/07/26 | 316 | 319 | 313 | 317 | +7 | +2.3% | 719,000 |
| 2010/07/23 | 308 | 313 | 307 | 310 | +11 | +3.7% | 1,161,000 |
| 2010/07/22 | 299 | 302 | 296 | 299 | -4 | -1.3% | 950,000 |
| 2010/07/21 | 307 | 308 | 300 | 303 | +2 | +0.7% | 882,000 |
| 2010/07/20 | 301 | 305 | 300 | 301 | -8 | -2.6% | 693,000 |
| 2010/07/16 | 316 | 318 | 306 | 309 | -11 | -3.4% | 1,108,000 |
| 2010/07/15 | 321 | 324 | 318 | 320 | -5 | -1.5% | 743,000 |
| 2010/07/14 | 324 | 328 | 320 | 325 | +9 | +2.8% | 1,181,000 |
| 2010/07/13 | 324 | 329 | 315 | 316 | -7 | -2.2% | 1,009,000 |
| 2010/07/12 | 316 | 325 | 315 | 323 | +8 | +2.5% | 1,385,000 |
| 2010/07/09 | 324 | 324 | 312 | 315 | -1 | -0.3% | 1,641,000 |
| 2010/07/08 | 319 | 319 | 313 | 316 | +8 | +2.6% | 1,089,000 |
| 2010/07/07 | 312 | 317 | 303 | 308 | -4 | -1.3% | 1,203,000 |
| 2010/07/06 | 304 | 313 | 299 | 312 | +4 | +1.3% | 1,259,000 |
| 2010/07/05 | 302 | 313 | 302 | 308 | +2 | +0.7% | 1,069,000 |
| 2010/07/02 | 303 | 307 | 301 | 306 | +4 | +1.3% | 1,421,000 |
| 2010/07/01 | 315 | 317 | 301 | 302 | -14 | -4.4% | 1,757,000 |
| 2010/06/30 | 315 | 316 | 311 | 316 | -11 | -3.4% | 1,408,000 |
| 2010/06/29 | 333 | 339 | 323 | 327 | -5 | -1.5% | 907,000 |
| 2010/06/28 | 341 | 342 | 331 | 332 | -8 | -2.4% | 509,000 |
| 2010/06/25 | 342 | 345 | 335 | 340 | -10 | -2.9% | 857,000 |
| 2010/06/24 | 351 | 356 | 350 | 350 | -4 | -1.1% | 568,000 |
| 2010/06/23 | 362 | 362 | 352 | 354 | -13 | -3.5% | 946,000 |
| 2010/06/22 | 365 | 370 | 362 | 367 | +1 | +0.3% | 1,330,000 |
| 2010/06/21 | 355 | 368 | 354 | 366 | +14 | +4% | 1,780,000 |
| 2010/06/18 | 353 | 353 | 348 | 352 | -1 | -0.3% | 690,000 |
| 2010/06/17 | 351 | 356 | 350 | 353 | -2 | -0.6% | 700,000 |
| 2010/06/16 | 358 | 360 | 354 | 355 | +5 | +1.4% | 1,174,000 |
| 2010/06/15 | 345 | 350 | 344 | 350 | +2 | +0.6% | 862,000 |
| 2010/06/14 | 349 | 351 | 348 | 348 | +5 | +1.5% | 1,006,000 |
| 2010/06/11 | 342 | 346 | 338 | 343 | +12 | +3.6% | 4,470,000 |
| 2010/06/10 | 330 | 332 | 320 | 331 | +5 | +1.5% | 1,446,000 |
| 2010/06/09 | 340 | 342 | 320 | 326 | -13 | -3.8% | 2,208,000 |
| 2010/06/08 | 334 | 344 | 332 | 339 | -1 | -0.3% | 1,256,000 |
| 2010/06/07 | 345 | 347 | 339 | 340 | -19 | -5.3% | 1,927,000 |
| 2010/06/04 | 362 | 364 | 357 | 359 | -4 | -1.1% | 1,255,000 |
| 2010/06/03 | 359 | 363 | 358 | 363 | +9 | +2.5% | 1,397,000 |
| 2010/06/02 | 355 | 364 | 350 | 354 | -6 | -1.7% | 1,731,000 |
| 2010/06/01 | 369 | 369 | 358 | 360 | -10 | -2.7% | 1,437,000 |
| 2010/05/31 | 365 | 374 | 362 | 370 | +2 | +0.5% | 1,625,000 |
| 2010/05/28 | 375 | 375 | 362 | 368 | +4 | +1.1% | 2,897,000 |
| 2010/05/27 | 346 | 364 | 345 | 364 | +18 | +5.2% | 2,839,000 |
| 2010/05/26 | 351 | 352 | 341 | 346 | +3 | +0.9% | 2,748,000 |
| 2010/05/25 | 356 | 359 | 340 | 343 | -19 | -5.2% | 1,879,000 |
| 2010/05/24 | 361 | 365 | 355 | 362 | ±0 | ±0% | 1,439,000 |
| 2010/05/21 | 365 | 366 | 356 | 362 | -11 | -2.9% | 2,114,000 |
3651～
3700
件表示中 / 3732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 | 67,500円 | -8.4% | +11.1% | 0.00% | 6.65倍 | 1.33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 | 95,700円 | +2.7% | +3.1% | 4.28% | 7.07倍 | 0.45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 | 154,300円 | +4.3% | +2.3% | 3.69% | 10.05倍 | 0.59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 | 102,400円 | +15.9% | +9.0% | 0.78% | 23.40倍 | 1.12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 | 203,700円 | -0.5% | -17.2% | 0.74% | 5.31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
