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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 5,470 | 5,530 | 5,460 | 5,520 | +40 | +0.7% | 193,100 |
| 2017/12/06 | 5,680 | 5,690 | 5,420 | 5,480 | -280 | -4.9% | 422,200 |
| 2017/12/05 | 5,690 | 5,790 | 5,680 | 5,760 | ±0 | ±0% | 96,100 |
| 2017/12/04 | 5,820 | 5,840 | 5,720 | 5,760 | -10 | -0.2% | 157,200 |
| 2017/12/01 | 5,720 | 5,820 | 5,720 | 5,770 | -10 | -0.2% | 165,600 |
| 2017/11/30 | 5,900 | 5,930 | 5,720 | 5,780 | -110 | -1.9% | 236,000 |
| 2017/11/29 | 5,910 | 5,980 | 5,870 | 5,890 | +40 | +0.7% | 170,300 |
| 2017/11/28 | 5,920 | 5,970 | 5,830 | 5,850 | -100 | -1.7% | 152,500 |
| 2017/11/27 | 6,100 | 6,150 | 5,920 | 5,950 | -80 | -1.3% | 140,900 |
| 2017/11/24 | 6,020 | 6,070 | 5,920 | 6,030 | -50 | -0.8% | 144,900 |
| 2017/11/22 | 6,150 | 6,170 | 6,050 | 6,080 | +10 | +0.2% | 135,600 |
| 2017/11/21 | 6,130 | 6,160 | 6,010 | 6,070 | +10 | +0.2% | 212,200 |
| 2017/11/20 | 6,180 | 6,230 | 6,050 | 6,060 | -90 | -1.5% | 173,800 |
| 2017/11/17 | 6,230 | 6,340 | 6,130 | 6,150 | -30 | -0.5% | 260,900 |
| 2017/11/16 | 6,020 | 6,210 | 5,960 | 6,180 | +80 | +1.3% | 263,300 |
| 2017/11/15 | 6,350 | 6,390 | 6,020 | 6,100 | -390 | -6% | 490,500 |
| 2017/11/14 | 6,450 | 6,680 | 6,390 | 6,490 | +120 | +1.9% | 316,100 |
| 2017/11/13 | 6,410 | 6,460 | 6,330 | 6,370 | -40 | -0.6% | 215,000 |
| 2017/11/10 | 6,310 | 6,570 | 6,310 | 6,410 | -10 | -0.2% | 470,200 |
| 2017/11/09 | 6,450 | 6,660 | 6,270 | 6,420 | +130 | +2.1% | 566,100 |
| 2017/11/08 | 6,080 | 6,310 | 6,040 | 6,290 | +230 | +3.8% | 471,800 |
| 2017/11/07 | 5,700 | 6,100 | 5,650 | 6,060 | +460 | +8.2% | 730,700 |
| 2017/11/06 | 5,600 | 5,620 | 5,520 | 5,600 | -40 | -0.7% | 171,400 |
| 2017/11/02 | 5,570 | 5,730 | 5,560 | 5,640 | +120 | +2.2% | 270,000 |
| 2017/11/01 | 5,530 | 5,580 | 5,450 | 5,520 | +30 | +0.5% | 203,900 |
| 2017/10/31 | 5,550 | 5,550 | 5,450 | 5,490 | -60 | -1.1% | 150,400 |
| 2017/10/30 | 5,480 | 5,600 | 5,480 | 5,550 | +10 | +0.2% | 151,600 |
| 2017/10/27 | 5,500 | 5,580 | 5,500 | 5,540 | +20 | +0.4% | 156,100 |
| 2017/10/26 | 5,690 | 5,700 | 5,480 | 5,520 | -130 | -2.3% | 288,700 |
| 2017/10/25 | 5,600 | 5,830 | 5,530 | 5,650 | +440 | +8.4% | 1,000,800 |
| 2017/10/24 | 5,140 | 5,240 | 5,100 | 5,210 | +70 | +1.4% | 174,600 |
| 2017/10/23 | 5,060 | 5,150 | 5,030 | 5,140 | +130 | +2.6% | 156,200 |
| 2017/10/20 | 5,030 | 5,050 | 4,995 | 5,010 | -20 | -0.4% | 157,700 |
| 2017/10/19 | 4,995 | 5,110 | 4,980 | 5,030 | ±0 | ±0% | 179,600 |
| 2017/10/18 | 5,150 | 5,160 | 5,000 | 5,030 | -220 | -4.2% | 372,400 |
| 2017/10/17 | 5,320 | 5,370 | 5,240 | 5,250 | -70 | -1.3% | 233,200 |
| 2017/10/16 | 5,250 | 5,340 | 5,250 | 5,320 | +70 | +1.3% | 132,400 |
| 2017/10/13 | 5,170 | 5,270 | 5,170 | 5,250 | +90 | +1.7% | 244,300 |
| 2017/10/12 | 5,260 | 5,280 | 5,160 | 5,160 | -140 | -2.6% | 169,800 |
| 2017/10/11 | 5,250 | 5,310 | 5,200 | 5,300 | +50 | +1% | 134,000 |
| 2017/10/10 | 5,250 | 5,280 | 5,190 | 5,250 | -50 | -0.9% | 150,200 |
| 2017/10/06 | 5,200 | 5,350 | 5,180 | 5,300 | +120 | +2.3% | 354,400 |
| 2017/10/05 | 5,120 | 5,190 | 5,040 | 5,180 | +80 | +1.6% | 243,200 |
| 2017/10/04 | 5,190 | 5,190 | 5,070 | 5,100 | +10 | +0.2% | 225,600 |
| 2017/10/03 | 4,940 | 5,100 | 4,930 | 5,090 | +180 | +3.7% | 281,500 |
| 2017/10/02 | 4,845 | 4,910 | 4,820 | 4,910 | +60 | +1.2% | 167,000 |
| 2017/09/29 | 4,840 | 4,870 | 4,790 | 4,850 | -15 | -0.3% | 266,400 |
| 2017/09/28 | 4,920 | 4,935 | 4,815 | 4,865 | -85 | -1.7% | 395,100 |
| 2017/09/27 | 4,800 | 4,980 | 4,775 | 4,950 | +4,466 | +922.7% | 427,200 |
| 2017/09/26 | 473 | 486 | 467 | 484 | +12 | +2.5% | 1,999,000 |
1701～
1750
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
