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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 4,080 | 4,125 | 4,010 | 4,105 | +25 | +0.6% | 126,500 |
| 2018/06/20 | 4,025 | 4,090 | 3,920 | 4,080 | -15 | -0.4% | 188,300 |
| 2018/06/19 | 4,150 | 4,240 | 4,070 | 4,095 | -95 | -2.3% | 154,100 |
| 2018/06/18 | 4,290 | 4,290 | 4,135 | 4,190 | -145 | -3.3% | 173,900 |
| 2018/06/15 | 4,345 | 4,360 | 4,285 | 4,335 | -5 | -0.1% | 115,900 |
| 2018/06/14 | 4,350 | 4,410 | 4,320 | 4,340 | -60 | -1.4% | 104,400 |
| 2018/06/13 | 4,355 | 4,415 | 4,355 | 4,400 | -25 | -0.6% | 87,000 |
| 2018/06/12 | 4,450 | 4,470 | 4,385 | 4,425 | +10 | +0.2% | 115,400 |
| 2018/06/11 | 4,350 | 4,430 | 4,305 | 4,415 | +25 | +0.6% | 104,100 |
| 2018/06/08 | 4,450 | 4,475 | 4,360 | 4,390 | -70 | -1.6% | 181,500 |
| 2018/06/07 | 4,470 | 4,535 | 4,420 | 4,460 | +40 | +0.9% | 201,800 |
| 2018/06/06 | 4,410 | 4,495 | 4,355 | 4,420 | +80 | +1.8% | 189,000 |
| 2018/06/05 | 4,340 | 4,365 | 4,305 | 4,340 | -25 | -0.6% | 107,200 |
| 2018/06/04 | 4,365 | 4,400 | 4,295 | 4,365 | +10 | +0.2% | 136,500 |
| 2018/06/01 | 4,255 | 4,365 | 4,215 | 4,355 | +70 | +1.6% | 163,700 |
| 2018/05/31 | 4,380 | 4,400 | 4,215 | 4,285 | -35 | -0.8% | 163,600 |
| 2018/05/30 | 4,260 | 4,320 | 4,235 | 4,320 | -60 | -1.4% | 149,300 |
| 2018/05/29 | 4,455 | 4,455 | 4,305 | 4,380 | -90 | -2% | 182,700 |
| 2018/05/28 | 4,470 | 4,510 | 4,445 | 4,470 | ±0 | ±0% | 86,300 |
| 2018/05/25 | 4,460 | 4,540 | 4,415 | 4,470 | -15 | -0.3% | 126,300 |
| 2018/05/24 | 4,500 | 4,515 | 4,425 | 4,485 | -60 | -1.3% | 129,000 |
| 2018/05/23 | 4,670 | 4,675 | 4,535 | 4,545 | -145 | -3.1% | 212,400 |
| 2018/05/22 | 4,735 | 4,765 | 4,675 | 4,690 | -30 | -0.6% | 91,600 |
| 2018/05/21 | 4,735 | 4,765 | 4,710 | 4,720 | -25 | -0.5% | 74,300 |
| 2018/05/18 | 4,750 | 4,800 | 4,725 | 4,745 | +25 | +0.5% | 102,900 |
| 2018/05/17 | 4,695 | 4,790 | 4,635 | 4,720 | +45 | +1% | 135,800 |
| 2018/05/16 | 4,710 | 4,720 | 4,655 | 4,675 | -10 | -0.2% | 107,500 |
| 2018/05/15 | 4,665 | 4,735 | 4,660 | 4,685 | +30 | +0.6% | 116,900 |
| 2018/05/14 | 4,750 | 4,780 | 4,605 | 4,655 | -40 | -0.9% | 153,700 |
| 2018/05/11 | 4,450 | 4,695 | 4,405 | 4,695 | -210 | -4.3% | 377,100 |
| 2018/05/10 | 4,900 | 4,970 | 4,880 | 4,905 | +10 | +0.2% | 200,700 |
| 2018/05/09 | 4,950 | 4,955 | 4,870 | 4,895 | -80 | -1.6% | 182,900 |
| 2018/05/08 | 4,980 | 5,070 | 4,955 | 4,975 | -35 | -0.7% | 239,000 |
| 2018/05/07 | 5,050 | 5,110 | 4,995 | 5,010 | -60 | -1.2% | 147,300 |
| 2018/05/02 | 5,040 | 5,100 | 5,020 | 5,070 | -10 | -0.2% | 128,400 |
| 2018/05/01 | 4,985 | 5,080 | 4,970 | 5,080 | ±0 | ±0% | 139,000 |
| 2018/04/27 | 5,050 | 5,080 | 4,985 | 5,080 | +20 | +0.4% | 150,900 |
| 2018/04/26 | 5,150 | 5,150 | 5,020 | 5,060 | -90 | -1.7% | 180,700 |
| 2018/04/25 | 5,090 | 5,170 | 5,080 | 5,150 | -10 | -0.2% | 130,000 |
| 2018/04/24 | 5,310 | 5,320 | 5,120 | 5,160 | -190 | -3.6% | 247,400 |
| 2018/04/23 | 5,280 | 5,380 | 5,280 | 5,350 | +80 | +1.5% | 114,400 |
| 2018/04/20 | 5,260 | 5,300 | 5,170 | 5,270 | +10 | +0.2% | 166,500 |
| 2018/04/19 | 5,140 | 5,400 | 5,140 | 5,260 | +180 | +3.5% | 361,900 |
| 2018/04/18 | 5,020 | 5,100 | 4,985 | 5,080 | +100 | +2% | 144,300 |
| 2018/04/17 | 4,985 | 5,000 | 4,900 | 4,980 | ±0 | ±0% | 116,300 |
| 2018/04/16 | 5,060 | 5,130 | 4,900 | 4,980 | -100 | -2% | 223,800 |
| 2018/04/13 | 5,010 | 5,150 | 4,970 | 5,080 | +95 | +1.9% | 207,300 |
| 2018/04/12 | 5,170 | 5,190 | 4,975 | 4,985 | -185 | -3.6% | 163,700 |
| 2018/04/11 | 5,180 | 5,320 | 5,150 | 5,170 | +70 | +1.4% | 208,500 |
| 2018/04/10 | 4,975 | 5,140 | 4,945 | 5,100 | +115 | +2.3% | 134,600 |
1751～
1800
件表示中 / 3768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 | 64,100円 | -8.4% | +11.1% | 0.00% | 6.31倍 | 1.23倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| オーナンバ | 105,600円 | +2.7% | +3.1% | 3.88% | 7.80倍 | 0.51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 | 170,300円 | +4.3% | +2.3% | 3.35% | 11.10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 |
| アサカ理研 | 126,600円 | +15.9% | +9.0% | 0.63% | 28.92倍 | 1.35倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| 日伸銅 | 220,000円 | -0.5% | -17.2% | 0.68% | 5.73倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
