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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 4,530 | 4,570 | 4,435 | 4,470 | -40 | -0.9% | 192,500 |
| 2018/09/28 | 4,435 | 4,530 | 4,385 | 4,510 | +120 | +2.7% | 241,300 |
| 2018/09/27 | 4,320 | 4,430 | 4,300 | 4,390 | ±0 | ±0% | 186,300 |
| 2018/09/26 | 4,395 | 4,430 | 4,320 | 4,390 | -10 | -0.2% | 127,400 |
| 2018/09/25 | 4,360 | 4,435 | 4,260 | 4,400 | +55 | +1.3% | 242,500 |
| 2018/09/21 | 4,250 | 4,360 | 4,205 | 4,345 | +160 | +3.8% | 259,900 |
| 2018/09/20 | 4,135 | 4,195 | 4,120 | 4,185 | +135 | +3.3% | 227,300 |
| 2018/09/19 | 4,120 | 4,140 | 4,040 | 4,050 | +60 | +1.5% | 174,000 |
| 2018/09/18 | 3,905 | 4,030 | 3,900 | 3,990 | +55 | +1.4% | 148,300 |
| 2018/09/14 | 3,855 | 3,950 | 3,845 | 3,935 | +125 | +3.3% | 219,300 |
| 2018/09/13 | 3,725 | 3,830 | 3,715 | 3,810 | +150 | +4.1% | 168,000 |
| 2018/09/12 | 3,730 | 3,770 | 3,615 | 3,660 | -80 | -2.1% | 140,700 |
| 2018/09/11 | 3,695 | 3,755 | 3,685 | 3,740 | +35 | +0.9% | 116,900 |
| 2018/09/10 | 3,650 | 3,740 | 3,635 | 3,705 | -15 | -0.4% | 127,300 |
| 2018/09/07 | 3,700 | 3,730 | 3,600 | 3,720 | -20 | -0.5% | 185,600 |
| 2018/09/06 | 3,610 | 3,755 | 3,605 | 3,740 | +110 | +3% | 213,300 |
| 2018/09/05 | 3,575 | 3,655 | 3,570 | 3,630 | -15 | -0.4% | 125,500 |
| 2018/09/04 | 3,615 | 3,670 | 3,600 | 3,645 | +25 | +0.7% | 92,300 |
| 2018/09/03 | 3,685 | 3,685 | 3,570 | 3,620 | -75 | -2% | 108,900 |
| 2018/08/31 | 3,680 | 3,740 | 3,620 | 3,695 | -40 | -1.1% | 224,000 |
| 2018/08/30 | 3,860 | 3,885 | 3,665 | 3,735 | -95 | -2.5% | 278,700 |
| 2018/08/29 | 3,830 | 3,900 | 3,830 | 3,830 | -10 | -0.3% | 111,600 |
| 2018/08/28 | 3,875 | 3,955 | 3,830 | 3,840 | +65 | +1.7% | 277,200 |
| 2018/08/27 | 3,785 | 3,810 | 3,770 | 3,775 | +40 | +1.1% | 108,100 |
| 2018/08/24 | 3,705 | 3,740 | 3,660 | 3,735 | -20 | -0.5% | 137,400 |
| 2018/08/23 | 3,775 | 3,780 | 3,710 | 3,755 | +50 | +1.3% | 174,500 |
| 2018/08/22 | 3,565 | 3,715 | 3,535 | 3,705 | +155 | +4.4% | 162,200 |
| 2018/08/21 | 3,500 | 3,575 | 3,490 | 3,550 | +5 | +0.1% | 154,200 |
| 2018/08/20 | 3,600 | 3,630 | 3,540 | 3,545 | -65 | -1.8% | 164,200 |
| 2018/08/17 | 3,545 | 3,620 | 3,540 | 3,610 | +95 | +2.7% | 134,100 |
| 2018/08/16 | 3,500 | 3,530 | 3,425 | 3,515 | -120 | -3.3% | 236,400 |
| 2018/08/15 | 3,695 | 3,700 | 3,580 | 3,635 | -85 | -2.3% | 168,800 |
| 2018/08/14 | 3,690 | 3,725 | 3,655 | 3,720 | +35 | +0.9% | 148,500 |
| 2018/08/13 | 3,820 | 3,840 | 3,640 | 3,685 | -220 | -5.6% | 281,000 |
| 2018/08/10 | 3,985 | 4,005 | 3,880 | 3,905 | -75 | -1.9% | 205,600 |
| 2018/08/09 | 4,070 | 4,070 | 3,965 | 3,980 | -95 | -2.3% | 130,800 |
| 2018/08/08 | 3,990 | 4,140 | 3,980 | 4,075 | +155 | +4% | 300,200 |
| 2018/08/07 | 4,070 | 4,080 | 3,850 | 3,920 | +20 | +0.5% | 320,400 |
| 2018/08/06 | 3,985 | 4,005 | 3,865 | 3,900 | -70 | -1.8% | 233,300 |
| 2018/08/03 | 4,015 | 4,030 | 3,920 | 3,970 | -60 | -1.5% | 127,700 |
| 2018/08/02 | 4,140 | 4,165 | 4,000 | 4,030 | -195 | -4.6% | 181,500 |
| 2018/08/01 | 4,175 | 4,260 | 4,140 | 4,225 | +90 | +2.2% | 187,700 |
| 2018/07/31 | 4,090 | 4,170 | 4,070 | 4,135 | +105 | +2.6% | 286,800 |
| 2018/07/30 | 4,010 | 4,045 | 3,995 | 4,030 | +105 | +2.7% | 183,700 |
| 2018/07/27 | 3,910 | 3,985 | 3,890 | 3,925 | +35 | +0.9% | 215,100 |
| 2018/07/26 | 4,060 | 4,085 | 3,865 | 3,890 | -175 | -4.3% | 283,800 |
| 2018/07/25 | 3,960 | 4,095 | 3,960 | 4,065 | +175 | +4.5% | 226,000 |
| 2018/07/24 | 3,745 | 3,905 | 3,730 | 3,890 | +160 | +4.3% | 217,500 |
| 2018/07/23 | 3,665 | 3,745 | 3,650 | 3,730 | +5 | +0.1% | 109,700 |
| 2018/07/20 | 3,810 | 3,830 | 3,675 | 3,725 | -160 | -4.1% | 244,900 |
1501～
1550
件表示中 / 3587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 | 80,900円 | -0.6% | - | 0.00% | 1.83倍 | 1.63倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山に投資してきたが撤退へ。環境・リサイクル、電子材料を併営 |
| アーレスティ | 53,800円 | +1.2% | +11.1% | 5.20% | 133.50倍 | 0.25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 | 101,200円 | -1.3% | -32.9% | 5.63% | 5.36倍 | 0.47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 | 142,000円 | -0.2% | -20.6% | 3.94% | 9.88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 |
| 中外鉱 | 3,400円 | +33.6% | +294.4% | 2.94% | 8.37倍 | 1.24倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
市場注目の銘柄
チャート関連のコラム
