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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,140 | 1,160 | 1,137 | 1,160 | +31 | +2.7% | 127,500 |
| 2024/01/24 | 1,124 | 1,134 | 1,122 | 1,129 | -5 | -0.4% | 59,000 |
| 2024/01/23 | 1,141 | 1,146 | 1,126 | 1,134 | +3 | +0.3% | 90,900 |
| 2024/01/22 | 1,122 | 1,133 | 1,110 | 1,131 | +9 | +0.8% | 62,000 |
| 2024/01/19 | 1,118 | 1,129 | 1,113 | 1,122 | +24 | +2.2% | 90,400 |
| 2024/01/18 | 1,091 | 1,102 | 1,090 | 1,098 | -2 | -0.2% | 111,600 |
| 2024/01/17 | 1,124 | 1,134 | 1,100 | 1,100 | -24 | -2.1% | 113,000 |
| 2024/01/16 | 1,149 | 1,155 | 1,124 | 1,124 | -19 | -1.7% | 79,600 |
| 2024/01/15 | 1,153 | 1,160 | 1,141 | 1,143 | -10 | -0.9% | 101,100 |
| 2024/01/12 | 1,159 | 1,162 | 1,145 | 1,153 | -13 | -1.1% | 129,500 |
| 2024/01/11 | 1,170 | 1,176 | 1,159 | 1,166 | +3 | +0.3% | 134,800 |
| 2024/01/10 | 1,160 | 1,179 | 1,154 | 1,163 | -10 | -0.9% | 171,300 |
| 2024/01/09 | 1,168 | 1,178 | 1,155 | 1,173 | +20 | +1.7% | 177,500 |
| 2024/01/05 | 1,172 | 1,172 | 1,150 | 1,153 | -13 | -1.1% | 144,500 |
| 2024/01/04 | 1,139 | 1,173 | 1,130 | 1,166 | +39 | +3.5% | 249,900 |
| 2023/12/29 | 1,125 | 1,140 | 1,118 | 1,127 | +8 | +0.7% | 198,800 |
| 2023/12/28 | 1,090 | 1,119 | 1,085 | 1,119 | +29 | +2.7% | 159,300 |
| 2023/12/27 | 1,061 | 1,090 | 1,061 | 1,090 | +34 | +3.2% | 312,500 |
| 2023/12/26 | 1,060 | 1,074 | 1,053 | 1,056 | +2 | +0.2% | 263,900 |
| 2023/12/25 | 1,071 | 1,078 | 1,054 | 1,054 | -11 | -1% | 193,400 |
| 2023/12/22 | 1,075 | 1,089 | 1,065 | 1,065 | -10 | -0.9% | 160,100 |
| 2023/12/21 | 1,083 | 1,094 | 1,072 | 1,075 | -22 | -2% | 132,800 |
| 2023/12/20 | 1,094 | 1,111 | 1,090 | 1,097 | +20 | +1.9% | 165,600 |
| 2023/12/19 | 1,083 | 1,085 | 1,065 | 1,077 | -13 | -1.2% | 203,400 |
| 2023/12/18 | 1,092 | 1,104 | 1,085 | 1,090 | -19 | -1.7% | 97,200 |
| 2023/12/15 | 1,082 | 1,125 | 1,080 | 1,109 | +39 | +3.6% | 268,400 |
| 2023/12/14 | 1,108 | 1,114 | 1,067 | 1,070 | -38 | -3.4% | 244,800 |
| 2023/12/13 | 1,105 | 1,117 | 1,093 | 1,108 | -14 | -1.2% | 255,200 |
| 2023/12/12 | 1,133 | 1,140 | 1,120 | 1,122 | -8 | -0.7% | 135,700 |
| 2023/12/11 | 1,155 | 1,158 | 1,128 | 1,130 | -3 | -0.3% | 219,800 |
| 2023/12/08 | 1,150 | 1,151 | 1,127 | 1,133 | -26 | -2.2% | 241,000 |
| 2023/12/07 | 1,214 | 1,214 | 1,153 | 1,159 | -42 | -3.5% | 332,000 |
| 2023/12/06 | 1,189 | 1,205 | 1,188 | 1,201 | +14 | +1.2% | 131,200 |
| 2023/12/05 | 1,203 | 1,210 | 1,187 | 1,187 | -34 | -2.8% | 176,600 |
| 2023/12/04 | 1,209 | 1,228 | 1,201 | 1,221 | +20 | +1.7% | 176,300 |
| 2023/12/01 | 1,196 | 1,206 | 1,188 | 1,201 | +3 | +0.3% | 130,400 |
| 2023/11/30 | 1,188 | 1,201 | 1,178 | 1,198 | +1 | +0.1% | 142,000 |
| 2023/11/29 | 1,193 | 1,217 | 1,189 | 1,197 | -3 | -0.3% | 168,100 |
| 2023/11/28 | 1,190 | 1,200 | 1,181 | 1,200 | +10 | +0.8% | 127,000 |
| 2023/11/27 | 1,205 | 1,213 | 1,186 | 1,190 | -13 | -1.1% | 144,600 |
| 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 |
351～
400
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
