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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 1,003 | 1,047 | 1,000 | 1,042 | +15 | +1.5% | 159,000 |
| 2024/11/08 | 1,034 | 1,042 | 1,020 | 1,027 | +7 | +0.7% | 114,200 |
| 2024/11/07 | 1,000 | 1,036 | 999 | 1,020 | +43 | +4.4% | 160,400 |
| 2024/11/06 | 970 | 993 | 969 | 977 | +17 | +1.8% | 168,400 |
| 2024/11/05 | 945 | 961 | 940 | 960 | +14 | +1.5% | 66,000 |
| 2024/11/01 | 950 | 959 | 945 | 946 | -32 | -3.3% | 127,000 |
| 2024/10/31 | 985 | 985 | 965 | 978 | -18 | -1.8% | 100,100 |
| 2024/10/30 | 988 | 1,009 | 984 | 996 | +15 | +1.5% | 329,200 |
| 2024/10/29 | 978 | 991 | 965 | 981 | +10 | +1% | 55,000 |
| 2024/10/28 | 955 | 981 | 949 | 971 | +1 | +0.1% | 87,400 |
| 2024/10/25 | 995 | 1,004 | 952 | 970 | -11 | -1.1% | 152,500 |
| 2024/10/24 | 963 | 981 | 942 | 981 | +3 | +0.3% | 115,500 |
| 2024/10/23 | 970 | 1,016 | 965 | 978 | +8 | +0.8% | 207,400 |
| 2024/10/22 | 996 | 1,000 | 970 | 970 | -30 | -3% | 79,900 |
| 2024/10/21 | 995 | 1,012 | 988 | 1,000 | +14 | +1.4% | 89,200 |
| 2024/10/18 | 998 | 1,000 | 978 | 986 | -14 | -1.4% | 99,200 |
| 2024/10/17 | 1,022 | 1,029 | 1,000 | 1,000 | -25 | -2.4% | 103,200 |
| 2024/10/16 | 969 | 1,026 | 964 | 1,025 | +26 | +2.6% | 113,800 |
| 2024/10/15 | 1,043 | 1,060 | 996 | 999 | -28 | -2.7% | 160,400 |
| 2024/10/11 | 1,042 | 1,067 | 1,023 | 1,027 | -5 | -0.5% | 163,300 |
| 2024/10/10 | 1,048 | 1,055 | 1,032 | 1,032 | -22 | -2.1% | 83,800 |
| 2024/10/09 | 1,032 | 1,063 | 1,032 | 1,054 | +23 | +2.2% | 127,100 |
| 2024/10/08 | 1,047 | 1,073 | 1,026 | 1,031 | -32 | -3% | 157,900 |
| 2024/10/07 | 1,089 | 1,089 | 1,062 | 1,063 | -4 | -0.4% | 99,500 |
| 2024/10/04 | 1,071 | 1,080 | 1,045 | 1,067 | -4 | -0.4% | 127,700 |
| 2024/10/03 | 1,104 | 1,123 | 1,063 | 1,071 | -33 | -3% | 282,000 |
| 2024/10/02 | 1,057 | 1,140 | 1,052 | 1,104 | +17 | +1.6% | 501,600 |
| 2024/10/01 | 1,060 | 1,087 | 1,050 | 1,087 | +37 | +3.5% | 190,400 |
| 2024/09/30 | 1,061 | 1,110 | 1,049 | 1,050 | -62 | -5.6% | 411,900 |
| 2024/09/27 | 1,007 | 1,129 | 1,007 | 1,112 | +133 | +13.6% | 975,200 |
| 2024/09/26 | 960 | 979 | 953 | 979 | +28 | +2.9% | 154,800 |
| 2024/09/25 | 943 | 979 | 942 | 951 | +6 | +0.6% | 185,600 |
| 2024/09/24 | 938 | 957 | 905 | 945 | +5 | +0.5% | 218,200 |
| 2024/09/20 | 932 | 956 | 913 | 940 | +18 | +2% | 538,500 |
| 2024/09/19 | 926 | 929 | 908 | 922 | +6 | +0.7% | 91,700 |
| 2024/09/18 | 905 | 916 | 896 | 916 | +25 | +2.8% | 98,300 |
| 2024/09/17 | 900 | 909 | 864 | 891 | -12 | -1.3% | 165,400 |
| 2024/09/13 | 888 | 927 | 877 | 903 | +30 | +3.4% | 251,300 |
| 2024/09/12 | 863 | 886 | 860 | 873 | +36 | +4.3% | 121,700 |
| 2024/09/11 | 841 | 862 | 837 | 837 | -26 | -3% | 185,700 |
| 2024/09/10 | 891 | 891 | 860 | 863 | -28 | -3.1% | 143,800 |
| 2024/09/09 | 900 | 907 | 871 | 891 | -37 | -4% | 197,200 |
| 2024/09/06 | 949 | 949 | 917 | 928 | -9 | -1% | 109,300 |
| 2024/09/05 | 930 | 955 | 924 | 937 | -10 | -1.1% | 161,000 |
| 2024/09/04 | 967 | 979 | 947 | 947 | -53 | -5.3% | 292,600 |
| 2024/09/03 | 994 | 1,029 | 988 | 1,000 | +6 | +0.6% | 130,200 |
| 2024/09/02 | 1,040 | 1,040 | 986 | 994 | -28 | -2.7% | 208,100 |
| 2024/08/30 | 1,007 | 1,025 | 997 | 1,022 | +29 | +2.9% | 170,400 |
| 2024/08/29 | 1,039 | 1,039 | 990 | 993 | -47 | -4.5% | 210,400 |
| 2024/08/28 | 1,056 | 1,082 | 1,034 | 1,040 | -21 | -2% | 291,200 |
101～
150
件表示中 / 3677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 | 52,400円 | -2.9% | - | 0.00% | - | 1.06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 |
| オーナンバ | 84,900円 | +2.7% | +3.1% | 4.83% | 6.27倍 | 0.40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 | 145,300円 | +4.3% | +2.3% | 3.92% | 9.43倍 | 0.55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 |
| 日伸銅 | 196,600円 | +11.4% | +77.3% | 0.76% | 4.29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 |
| ＮＩＣ | 76,000円 | +30.5% | - | 5.39% | 29.58倍 | 1.23倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
市場注目の銘柄
チャート関連のコラム
