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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 5,840 | 5,840 | 5,630 | 5,750 | -130 | -2.2% | 270,100 |
| 2018/02/21 | 5,890 | 5,960 | 5,830 | 5,880 | -50 | -0.8% | 230,500 |
| 2018/02/20 | 6,020 | 6,040 | 5,880 | 5,930 | -150 | -2.5% | 311,400 |
| 2018/02/19 | 5,760 | 6,170 | 5,760 | 6,080 | +400 | +7% | 471,400 |
| 2018/02/16 | 5,680 | 5,710 | 5,540 | 5,680 | +30 | +0.5% | 204,300 |
| 2018/02/15 | 5,500 | 5,660 | 5,420 | 5,650 | +210 | +3.9% | 334,900 |
| 2018/02/14 | 5,500 | 5,590 | 5,350 | 5,440 | -40 | -0.7% | 443,300 |
| 2018/02/13 | 5,640 | 5,690 | 5,440 | 5,480 | ±0 | ±0% | 449,800 |
| 2018/02/09 | 5,600 | 5,700 | 5,420 | 5,480 | -300 | -5.2% | 630,500 |
| 2018/02/08 | 5,830 | 5,960 | 5,510 | 5,780 | -350 | -5.7% | 779,700 |
| 2018/02/07 | 6,430 | 6,530 | 6,070 | 6,130 | -40 | -0.6% | 338,500 |
| 2018/02/06 | 6,090 | 6,180 | 5,920 | 6,170 | -220 | -3.4% | 479,500 |
| 2018/02/05 | 6,540 | 6,550 | 6,390 | 6,390 | -350 | -5.2% | 335,200 |
| 2018/02/02 | 6,880 | 6,880 | 6,680 | 6,740 | -90 | -1.3% | 179,100 |
| 2018/02/01 | 6,710 | 6,870 | 6,680 | 6,830 | +200 | +3% | 212,400 |
| 2018/01/31 | 6,600 | 6,740 | 6,590 | 6,630 | -80 | -1.2% | 172,300 |
| 2018/01/30 | 6,750 | 6,800 | 6,610 | 6,710 | +20 | +0.3% | 259,400 |
| 2018/01/29 | 6,630 | 6,710 | 6,500 | 6,690 | +120 | +1.8% | 154,600 |
| 2018/01/26 | 6,640 | 6,670 | 6,540 | 6,570 | -70 | -1.1% | 112,300 |
| 2018/01/25 | 6,600 | 6,750 | 6,560 | 6,640 | +80 | +1.2% | 154,100 |
| 2018/01/24 | 6,550 | 6,600 | 6,510 | 6,560 | ±0 | ±0% | 148,300 |
| 2018/01/23 | 6,540 | 6,650 | 6,460 | 6,560 | +10 | +0.2% | 172,400 |
| 2018/01/22 | 6,680 | 6,710 | 6,510 | 6,550 | -40 | -0.6% | 175,700 |
| 2018/01/19 | 6,460 | 6,600 | 6,460 | 6,590 | +120 | +1.9% | 214,000 |
| 2018/01/18 | 6,590 | 6,660 | 6,450 | 6,470 | -130 | -2% | 230,100 |
| 2018/01/17 | 6,550 | 6,630 | 6,510 | 6,600 | -50 | -0.8% | 161,600 |
| 2018/01/16 | 6,710 | 6,740 | 6,580 | 6,650 | +40 | +0.6% | 174,700 |
| 2018/01/15 | 6,810 | 6,830 | 6,580 | 6,610 | -160 | -2.4% | 204,900 |
| 2018/01/12 | 6,750 | 6,880 | 6,740 | 6,770 | +40 | +0.6% | 295,800 |
| 2018/01/11 | 6,590 | 6,760 | 6,520 | 6,730 | +150 | +2.3% | 229,800 |
| 2018/01/10 | 6,410 | 6,640 | 6,410 | 6,580 | +80 | +1.2% | 176,400 |
| 2018/01/09 | 6,610 | 6,840 | 6,490 | 6,500 | -10 | -0.2% | 384,600 |
| 2018/01/05 | 6,350 | 6,590 | 6,330 | 6,510 | +200 | +3.2% | 337,500 |
| 2018/01/04 | 6,290 | 6,390 | 6,230 | 6,310 | +190 | +3.1% | 286,700 |
| 2017/12/29 | 6,170 | 6,220 | 6,110 | 6,120 | -10 | -0.2% | 107,100 |
| 2017/12/28 | 6,200 | 6,210 | 6,100 | 6,130 | -20 | -0.3% | 128,700 |
| 2017/12/27 | 6,000 | 6,190 | 5,990 | 6,150 | +190 | +3.2% | 187,600 |
| 2017/12/26 | 6,100 | 6,150 | 5,940 | 5,960 | -210 | -3.4% | 197,300 |
| 2017/12/25 | 6,260 | 6,280 | 6,110 | 6,170 | -50 | -0.8% | 129,300 |
| 2017/12/22 | 6,090 | 6,250 | 6,030 | 6,220 | +200 | +3.3% | 217,400 |
| 2017/12/21 | 5,920 | 6,090 | 5,910 | 6,020 | +100 | +1.7% | 171,400 |
| 2017/12/20 | 5,800 | 5,980 | 5,790 | 5,920 | +130 | +2.2% | 176,800 |
| 2017/12/19 | 5,800 | 5,860 | 5,720 | 5,790 | +40 | +0.7% | 142,500 |
| 2017/12/18 | 5,660 | 5,810 | 5,610 | 5,750 | +190 | +3.4% | 276,900 |
| 2017/12/15 | 5,710 | 5,720 | 5,510 | 5,560 | -120 | -2.1% | 170,500 |
| 2017/12/14 | 5,570 | 5,680 | 5,570 | 5,680 | +80 | +1.4% | 216,400 |
| 2017/12/13 | 5,760 | 5,760 | 5,580 | 5,600 | -150 | -2.6% | 252,200 |
| 2017/12/12 | 5,670 | 5,800 | 5,620 | 5,750 | +150 | +2.7% | 301,700 |
| 2017/12/11 | 5,610 | 5,660 | 5,560 | 5,600 | +40 | +0.7% | 115,000 |
| 2017/12/08 | 5,600 | 5,630 | 5,460 | 5,560 | +40 | +0.7% | 260,300 |
1651～
1700
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
