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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 524 | 525 | 522 | 525 | +3 | +0.6% | 3,100 |
| 2024/02/22 | 527 | 527 | 522 | 522 | -1 | -0.2% | 9,200 |
| 2024/02/21 | 523 | 524 | 521 | 523 | -3 | -0.6% | 6,100 |
| 2024/02/20 | 528 | 528 | 523 | 526 | +1 | +0.2% | 3,500 |
| 2024/02/19 | 525 | 528 | 524 | 525 | +1 | +0.2% | 4,300 |
| 2024/02/16 | 525 | 525 | 521 | 524 | +3 | +0.6% | 2,800 |
| 2024/02/15 | 525 | 528 | 520 | 521 | -1 | -0.2% | 4,300 |
| 2024/02/14 | 521 | 522 | 520 | 522 | +1 | +0.2% | 2,700 |
| 2024/02/13 | 526 | 526 | 521 | 521 | -5 | -1% | 9,500 |
| 2024/02/09 | 526 | 526 | 524 | 526 | ±0 | ±0% | 1,900 |
| 2024/02/08 | 522 | 526 | 522 | 526 | +1 | +0.2% | 3,400 |
| 2024/02/07 | 523 | 527 | 522 | 525 | ±0 | ±0% | 1,300 |
| 2024/02/06 | 523 | 526 | 522 | 525 | -1 | -0.2% | 4,900 |
| 2024/02/05 | 529 | 530 | 522 | 526 | +4 | +0.8% | 8,000 |
| 2024/02/02 | 518 | 522 | 518 | 522 | +4 | +0.8% | 5,500 |
| 2024/02/01 | 518 | 518 | 516 | 518 | +2 | +0.4% | 2,400 |
| 2024/01/31 | 515 | 516 | 514 | 516 | +1 | +0.2% | 3,500 |
| 2024/01/30 | 515 | 515 | 513 | 515 | +2 | +0.4% | 1,800 |
| 2024/01/29 | 510 | 513 | 510 | 513 | +3 | +0.6% | 8,400 |
| 2024/01/26 | 510 | 510 | 509 | 510 | -2 | -0.4% | 5,800 |
| 2024/01/25 | 514 | 515 | 512 | 512 | -3 | -0.6% | 13,600 |
| 2024/01/24 | 512 | 516 | 512 | 515 | +1 | +0.2% | 8,200 |
| 2024/01/23 | 515 | 515 | 514 | 514 | +1 | +0.2% | 2,600 |
| 2024/01/22 | 513 | 514 | 513 | 513 | +1 | +0.2% | 5,000 |
| 2024/01/19 | 513 | 513 | 511 | 512 | +1 | +0.2% | 1,900 |
| 2024/01/18 | 512 | 514 | 510 | 511 | -2 | -0.4% | 5,200 |
| 2024/01/17 | 514 | 514 | 512 | 513 | -1 | -0.2% | 2,200 |
| 2024/01/16 | 513 | 514 | 512 | 514 | ±0 | ±0% | 3,100 |
| 2024/01/15 | 513 | 514 | 512 | 514 | +1 | +0.2% | 7,000 |
| 2024/01/12 | 512 | 513 | 512 | 513 | +1 | +0.2% | 3,300 |
| 2024/01/11 | 512 | 513 | 511 | 512 | -1 | -0.2% | 3,000 |
| 2024/01/10 | 509 | 513 | 509 | 513 | +4 | +0.8% | 2,500 |
| 2024/01/09 | 512 | 513 | 507 | 509 | -3 | -0.6% | 12,100 |
| 2024/01/05 | 512 | 512 | 509 | 512 | +2 | +0.4% | 10,200 |
| 2024/01/04 | 504 | 512 | 503 | 510 | +6 | +1.2% | 10,600 |
| 2023/12/29 | 506 | 506 | 494 | 504 | -1 | -0.2% | 17,000 |
| 2023/12/28 | 505 | 508 | 505 | 505 | +1 | +0.2% | 1,700 |
| 2023/12/27 | 504 | 508 | 504 | 504 | +1 | +0.2% | 4,500 |
| 2023/12/26 | 504 | 505 | 502 | 503 | +1 | +0.2% | 2,000 |
| 2023/12/25 | 509 | 509 | 501 | 502 | -7 | -1.4% | 19,600 |
| 2023/12/22 | 507 | 509 | 507 | 509 | +2 | +0.4% | 1,200 |
| 2023/12/21 | 505 | 508 | 503 | 507 | ±0 | ±0% | 4,600 |
| 2023/12/20 | 504 | 509 | 504 | 507 | +1 | +0.2% | 5,200 |
| 2023/12/19 | 506 | 507 | 506 | 506 | +2 | +0.4% | 1,400 |
| 2023/12/18 | 504 | 506 | 504 | 504 | -1 | -0.2% | 900 |
| 2023/12/15 | 507 | 507 | 502 | 505 | ±0 | ±0% | 4,000 |
| 2023/12/14 | 508 | 508 | 504 | 505 | -4 | -0.8% | 3,000 |
| 2023/12/13 | 511 | 512 | 507 | 509 | -2 | -0.4% | 1,700 |
| 2023/12/12 | 509 | 511 | 509 | 511 | +2 | +0.4% | 8,600 |
| 2023/12/11 | 509 | 509 | 507 | 509 | +2 | +0.4% | 1,600 |
51～
100
件表示中 / 3452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 | 50,600円 | -8.6% | -37.0% | 3.36% | 19.48倍 | 0.58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 |
| 広栄化学 | 226,500円 | +4.3% | -59.6% | 4.42% | 37.56倍 | 0.50倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| フジプレアム | 36,600円 | -11.7% | -2.2% | 1.64% | 18.45倍 | 1.08倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| 竹本容器 | 85,800円 | +6.5% | +35.1% | 4.20% | 20.64倍 | 0.94倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| 三和油化 | 236,700円 | -10.4% | -39.6% | 1.52% | 12.78倍 | 0.89倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム
