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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,077 | 1,077 | 1,043 | 1,045 | -33 | -3.1% | 148,300 |
| 2024/02/20 | 1,084 | 1,093 | 1,073 | 1,078 | +5 | +0.5% | 121,800 |
| 2024/02/19 | 1,040 | 1,076 | 1,040 | 1,073 | +32 | +3.1% | 150,700 |
| 2024/02/16 | 1,000 | 1,050 | 997 | 1,041 | +44 | +4.4% | 360,800 |
| 2024/02/15 | 1,038 | 1,047 | 996 | 997 | -71 | -6.6% | 444,000 |
| 2024/02/14 | 1,095 | 1,097 | 1,066 | 1,068 | -47 | -4.2% | 198,800 |
| 2024/02/13 | 1,090 | 1,117 | 1,090 | 1,115 | +27 | +2.5% | 114,100 |
| 2024/02/09 | 1,092 | 1,103 | 1,087 | 1,088 | -12 | -1.1% | 148,000 |
| 2024/02/08 | 1,112 | 1,112 | 1,092 | 1,100 | -19 | -1.7% | 149,500 |
| 2024/02/07 | 1,115 | 1,131 | 1,113 | 1,119 | -1 | -0.1% | 91,400 |
| 2024/02/06 | 1,140 | 1,140 | 1,112 | 1,120 | -19 | -1.7% | 150,900 |
| 2024/02/05 | 1,120 | 1,142 | 1,112 | 1,139 | +21 | +1.9% | 111,700 |
| 2024/02/02 | 1,114 | 1,136 | 1,112 | 1,118 | +6 | +0.5% | 137,400 |
| 2024/02/01 | 1,150 | 1,150 | 1,112 | 1,112 | -38 | -3.3% | 178,400 |
| 2024/01/31 | 1,159 | 1,159 | 1,138 | 1,150 | -1 | -0.1% | 101,800 |
| 2024/01/30 | 1,180 | 1,180 | 1,151 | 1,151 | -19 | -1.6% | 101,300 |
| 2024/01/29 | 1,180 | 1,184 | 1,166 | 1,170 | +20 | +1.7% | 148,400 |
| 2024/01/26 | 1,161 | 1,167 | 1,143 | 1,150 | -10 | -0.9% | 100,100 |
| 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 |
51～
100
件表示中 / 3450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 | 104,600円 | -10.8% | - | 0.00% | - | 0.59倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山買収で自社権益比率を拡大。環境・リサイクル、電子材料を併営 |
| アーレスティ | 64,300円 | +12.1% | +999.9% | 2.33% | - | 0.27倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| オーナンバ | 129,000円 | +2.8% | -1.3% | 4.81% | 5.24倍 | 0.69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 | 158,700円 | -0.2% | -20.6% | 3.53% | 11.04倍 | 0.64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 |
| 日本電解 | 119,000円 | -0.9% | - | 0.00% | - | 1.53倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
市場注目の銘柄
チャート関連のコラム
