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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,195 | 1,214 | 1,189 | 1,203 | +12 | +1% | 174,000 |
| 2023/11/22 | 1,191 | 1,220 | 1,191 | 1,191 | -11 | -0.9% | 127,200 |
| 2023/11/21 | 1,209 | 1,209 | 1,178 | 1,202 | +9 | +0.8% | 203,600 |
| 2023/11/20 | 1,209 | 1,215 | 1,193 | 1,193 | -19 | -1.6% | 195,900 |
| 2023/11/17 | 1,201 | 1,214 | 1,188 | 1,212 | +12 | +1% | 189,500 |
| 2023/11/16 | 1,236 | 1,242 | 1,172 | 1,200 | -36 | -2.9% | 418,300 |
| 2023/11/15 | 1,155 | 1,250 | 1,140 | 1,236 | +94 | +8.2% | 700,600 |
| 2023/11/14 | 1,151 | 1,184 | 1,132 | 1,142 | -28 | -2.4% | 989,000 |
| 2023/11/13 | 1,170 | 1,170 | 1,170 | 1,170 | -400 | -25.5% | 138,400 |
| 2023/11/10 | 1,540 | 1,574 | 1,540 | 1,570 | +7 | +0.4% | 88,400 |
| 2023/11/09 | 1,572 | 1,577 | 1,547 | 1,563 | +5 | +0.3% | 89,600 |
| 2023/11/08 | 1,609 | 1,614 | 1,551 | 1,558 | -57 | -3.5% | 174,800 |
| 2023/11/07 | 1,610 | 1,631 | 1,610 | 1,615 | -12 | -0.7% | 74,600 |
| 2023/11/06 | 1,629 | 1,638 | 1,612 | 1,627 | +13 | +0.8% | 136,700 |
| 2023/11/02 | 1,620 | 1,620 | 1,605 | 1,614 | +9 | +0.6% | 89,300 |
| 2023/11/01 | 1,609 | 1,614 | 1,594 | 1,605 | +10 | +0.6% | 76,600 |
| 2023/10/31 | 1,572 | 1,595 | 1,555 | 1,595 | +11 | +0.7% | 97,100 |
| 2023/10/30 | 1,591 | 1,594 | 1,573 | 1,584 | -13 | -0.8% | 173,100 |
| 2023/10/27 | 1,578 | 1,597 | 1,570 | 1,597 | +35 | +2.2% | 88,800 |
| 2023/10/26 | 1,570 | 1,587 | 1,553 | 1,562 | -24 | -1.5% | 96,000 |
| 2023/10/25 | 1,618 | 1,618 | 1,586 | 1,586 | -11 | -0.7% | 87,400 |
| 2023/10/24 | 1,565 | 1,598 | 1,553 | 1,597 | +27 | +1.7% | 127,800 |
| 2023/10/23 | 1,592 | 1,597 | 1,570 | 1,570 | -38 | -2.4% | 82,400 |
| 2023/10/20 | 1,600 | 1,614 | 1,597 | 1,608 | +2 | +0.1% | 73,700 |
| 2023/10/19 | 1,614 | 1,630 | 1,606 | 1,606 | -25 | -1.5% | 60,900 |
| 2023/10/18 | 1,643 | 1,655 | 1,621 | 1,631 | -4 | -0.2% | 102,100 |
| 2023/10/17 | 1,636 | 1,645 | 1,617 | 1,635 | +17 | +1.1% | 71,900 |
| 2023/10/16 | 1,597 | 1,640 | 1,596 | 1,618 | -12 | -0.7% | 128,400 |
| 2023/10/13 | 1,630 | 1,639 | 1,621 | 1,630 | -13 | -0.8% | 85,700 |
| 2023/10/12 | 1,622 | 1,646 | 1,614 | 1,643 | +24 | +1.5% | 99,100 |
| 2023/10/11 | 1,617 | 1,630 | 1,606 | 1,619 | +5 | +0.3% | 98,800 |
| 2023/10/10 | 1,581 | 1,623 | 1,581 | 1,614 | +48 | +3.1% | 130,800 |
| 2023/10/06 | 1,582 | 1,592 | 1,565 | 1,566 | -27 | -1.7% | 104,500 |
| 2023/10/05 | 1,540 | 1,593 | 1,528 | 1,593 | +59 | +3.8% | 215,400 |
| 2023/10/04 | 1,541 | 1,551 | 1,517 | 1,534 | -26 | -1.7% | 324,200 |
| 2023/10/03 | 1,625 | 1,625 | 1,557 | 1,560 | -79 | -4.8% | 467,700 |
| 2023/10/02 | 1,640 | 1,682 | 1,636 | 1,639 | +3 | +0.2% | 166,600 |
| 2023/09/29 | 1,680 | 1,680 | 1,632 | 1,636 | -40 | -2.4% | 206,900 |
| 2023/09/28 | 1,682 | 1,695 | 1,664 | 1,676 | -27 | -1.6% | 150,000 |
| 2023/09/27 | 1,685 | 1,703 | 1,674 | 1,703 | +13 | +0.8% | 98,000 |
| 2023/09/26 | 1,706 | 1,706 | 1,689 | 1,690 | -14 | -0.8% | 104,000 |
| 2023/09/25 | 1,723 | 1,723 | 1,703 | 1,704 | -5 | -0.3% | 62,600 |
| 2023/09/22 | 1,705 | 1,719 | 1,692 | 1,709 | -10 | -0.6% | 105,300 |
| 2023/09/21 | 1,713 | 1,755 | 1,713 | 1,719 | +3 | +0.2% | 146,300 |
| 2023/09/20 | 1,748 | 1,757 | 1,716 | 1,716 | -28 | -1.6% | 137,500 |
| 2023/09/19 | 1,738 | 1,744 | 1,719 | 1,744 | +24 | +1.4% | 136,300 |
| 2023/09/15 | 1,725 | 1,738 | 1,720 | 1,720 | +6 | +0.4% | 171,600 |
| 2023/09/14 | 1,712 | 1,722 | 1,707 | 1,714 | +5 | +0.3% | 65,900 |
| 2023/09/13 | 1,691 | 1,718 | 1,691 | 1,709 | +14 | +0.8% | 111,700 |
| 2023/09/12 | 1,707 | 1,717 | 1,688 | 1,695 | +6 | +0.4% | 77,100 |
351～
400
件表示中 / 3692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 | 53,300円 | -2.9% | - | 0.00% | - | 1.07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 |
| カナレ電気 | 150,200円 | +4.3% | +2.3% | 3.79% | 9.79倍 | 0.57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 |
| Ｓ・サイエンス | 7,400円 | -15.0% | - | 0.00% | - | 3.47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 |
| アサカ理研 | 108,300円 | +15.9% | +9.0% | 0.74% | 24.75倍 | 1.18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 | 202,400円 | +11.4% | +77.3% | 0.74% | 4.41倍 | 0.38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
