東邦化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 488 | 488 | 483 | 486 | -1 | -0.2% | 6,800 |
| 2023/04/04 | 487 | 488 | 485 | 487 | +1 | +0.2% | 5,500 |
| 2023/04/03 | 489 | 489 | 486 | 486 | -1 | -0.2% | 5,100 |
| 2023/03/31 | 486 | 488 | 482 | 487 | ±0 | ±0% | 7,900 |
| 2023/03/30 | 488 | 489 | 486 | 487 | -14 | -2.8% | 9,500 |
| 2023/03/29 | 500 | 501 | 498 | 501 | +3 | +0.6% | 10,400 |
| 2023/03/28 | 500 | 500 | 498 | 498 | ±0 | ±0% | 3,200 |
| 2023/03/27 | 495 | 499 | 495 | 498 | +2 | +0.4% | 6,900 |
| 2023/03/24 | 496 | 496 | 494 | 496 | -1 | -0.2% | 14,000 |
| 2023/03/23 | 497 | 497 | 495 | 497 | ±0 | ±0% | 5,400 |
| 2023/03/22 | 499 | 499 | 497 | 497 | ±0 | ±0% | 4,200 |
| 2023/03/20 | 496 | 498 | 495 | 497 | +1 | +0.2% | 3,200 |
| 2023/03/17 | 496 | 497 | 493 | 496 | +4 | +0.8% | 4,900 |
| 2023/03/16 | 496 | 496 | 490 | 492 | -4 | -0.8% | 17,600 |
| 2023/03/15 | 495 | 498 | 494 | 496 | +3 | +0.6% | 4,900 |
| 2023/03/14 | 498 | 498 | 492 | 493 | -7 | -1.4% | 15,500 |
| 2023/03/13 | 501 | 501 | 498 | 500 | -1 | -0.2% | 10,500 |
| 2023/03/10 | 501 | 501 | 498 | 501 | +1 | +0.2% | 6,100 |
| 2023/03/09 | 499 | 501 | 498 | 500 | ±0 | ±0% | 10,000 |
| 2023/03/08 | 500 | 500 | 498 | 500 | ±0 | ±0% | 4,600 |
| 2023/03/07 | 500 | 500 | 498 | 500 | +1 | +0.2% | 4,700 |
| 2023/03/06 | 500 | 500 | 497 | 499 | ±0 | ±0% | 8,800 |
| 2023/03/03 | 500 | 500 | 497 | 499 | -1 | -0.2% | 17,200 |
| 2023/03/02 | 500 | 500 | 499 | 500 | +1 | +0.2% | 4,700 |
| 2023/03/01 | 504 | 504 | 498 | 499 | -1 | -0.2% | 6,600 |
| 2023/02/28 | 500 | 501 | 499 | 500 | ±0 | ±0% | 2,200 |
| 2023/02/27 | 501 | 501 | 498 | 500 | +1 | +0.2% | 5,700 |
| 2023/02/24 | 500 | 502 | 498 | 499 | -1 | -0.2% | 13,100 |
| 2023/02/22 | 500 | 500 | 499 | 500 | ±0 | ±0% | 4,100 |
| 2023/02/21 | 500 | 501 | 499 | 500 | ±0 | ±0% | 4,800 |
| 2023/02/20 | 500 | 505 | 500 | 500 | +2 | +0.4% | 3,500 |
| 2023/02/17 | 500 | 500 | 498 | 498 | ±0 | ±0% | 5,400 |
| 2023/02/16 | 497 | 499 | 497 | 498 | +1 | +0.2% | 2,400 |
| 2023/02/15 | 498 | 499 | 496 | 497 | ±0 | ±0% | 3,300 |
| 2023/02/14 | 500 | 500 | 497 | 497 | ±0 | ±0% | 2,100 |
| 2023/02/13 | 500 | 500 | 497 | 497 | -3 | -0.6% | 9,800 |
| 2023/02/10 | 500 | 500 | 498 | 500 | ±0 | ±0% | 6,500 |
| 2023/02/09 | 498 | 500 | 498 | 500 | +3 | +0.6% | 2,900 |
| 2023/02/08 | 498 | 498 | 496 | 497 | +1 | +0.2% | 1,300 |
| 2023/02/07 | 499 | 500 | 495 | 496 | -1 | -0.2% | 7,100 |
| 2023/02/06 | 500 | 500 | 497 | 497 | -3 | -0.6% | 3,400 |
| 2023/02/03 | 500 | 500 | 499 | 500 | ±0 | ±0% | 2,500 |
| 2023/02/02 | 499 | 500 | 498 | 500 | +2 | +0.4% | 1,700 |
| 2023/02/01 | 498 | 499 | 498 | 498 | ±0 | ±0% | 600 |
| 2023/01/31 | 498 | 498 | 496 | 498 | ±0 | ±0% | 2,600 |
| 2023/01/30 | 498 | 498 | 496 | 498 | +2 | +0.4% | 2,200 |
| 2023/01/27 | 498 | 498 | 496 | 496 | -2 | -0.4% | 1,200 |
| 2023/01/26 | 497 | 498 | 496 | 498 | +1 | +0.2% | 2,800 |
| 2023/01/25 | 496 | 498 | 496 | 497 | -1 | -0.2% | 11,700 |
| 2023/01/24 | 499 | 499 | 494 | 498 | ±0 | ±0% | 7,900 |
551～
600
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「東邦化」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 |
|---|---|---|---|---|---|---|---|---|
| 東邦化 | 78,500円 | +0.7% | -5.9% | 2.80% | 14.35倍 | 0.79倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| カーバイド | 185,000円 | +0.6% | -9.6% | 4.43% | 7.49倍 | 0.48倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| 藤倉化 | 54,600円 | +0.9% | -11.5% | 3.30% | 13.60倍 | 0.40倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| フクビ | 78,700円 | +3.7% | +18.5% | 3.30% | 9.95倍 | 0.42倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| アキレス | 111,200円 | +2.4% | -9.2% | 2.70% | 19.00倍 | 0.39倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
