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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,020 | 5,070 | 4,960 | 4,985 | -45 | -0.9% | 107,600 |
| 2018/04/06 | 5,070 | 5,120 | 5,020 | 5,030 | -20 | -0.4% | 130,600 |
| 2018/04/05 | 5,090 | 5,140 | 5,020 | 5,050 | -20 | -0.4% | 107,700 |
| 2018/04/04 | 5,160 | 5,180 | 5,060 | 5,070 | -50 | -1% | 146,700 |
| 2018/04/03 | 5,000 | 5,140 | 4,980 | 5,120 | +30 | +0.6% | 154,300 |
| 2018/04/02 | 5,070 | 5,150 | 5,070 | 5,090 | +30 | +0.6% | 105,100 |
| 2018/03/30 | 4,980 | 5,070 | 4,980 | 5,060 | +140 | +2.8% | 153,400 |
| 2018/03/29 | 5,030 | 5,060 | 4,890 | 4,920 | -80 | -1.6% | 156,900 |
| 2018/03/28 | 4,960 | 5,050 | 4,940 | 5,000 | -170 | -3.3% | 166,100 |
| 2018/03/27 | 4,910 | 5,180 | 4,910 | 5,170 | +340 | +7% | 294,500 |
| 2018/03/26 | 4,840 | 4,855 | 4,710 | 4,830 | -50 | -1% | 252,900 |
| 2018/03/23 | 4,950 | 4,965 | 4,855 | 4,880 | -300 | -5.8% | 318,900 |
| 2018/03/22 | 5,190 | 5,210 | 5,090 | 5,180 | +70 | +1.4% | 155,900 |
| 2018/03/20 | 4,980 | 5,130 | 4,980 | 5,110 | +10 | +0.2% | 185,900 |
| 2018/03/19 | 5,150 | 5,190 | 5,080 | 5,100 | -100 | -1.9% | 148,000 |
| 2018/03/16 | 5,230 | 5,260 | 5,160 | 5,200 | ±0 | ±0% | 142,000 |
| 2018/03/15 | 5,180 | 5,220 | 5,080 | 5,200 | +10 | +0.2% | 155,800 |
| 2018/03/14 | 5,070 | 5,220 | 5,050 | 5,190 | +50 | +1% | 173,500 |
| 2018/03/13 | 5,100 | 5,160 | 5,050 | 5,140 | ±0 | ±0% | 130,500 |
| 2018/03/12 | 5,180 | 5,190 | 5,110 | 5,140 | +120 | +2.4% | 183,500 |
| 2018/03/09 | 5,130 | 5,150 | 5,000 | 5,020 | -100 | -2% | 330,700 |
| 2018/03/08 | 5,000 | 5,130 | 4,965 | 5,120 | +125 | +2.5% | 351,700 |
| 2018/03/07 | 5,080 | 5,080 | 4,960 | 4,995 | -125 | -2.4% | 352,000 |
| 2018/03/06 | 5,160 | 5,230 | 5,110 | 5,120 | +50 | +1% | 254,400 |
| 2018/03/05 | 5,220 | 5,230 | 5,040 | 5,070 | -230 | -4.3% | 400,900 |
| 2018/03/02 | 5,320 | 5,350 | 5,240 | 5,300 | -210 | -3.8% | 471,800 |
| 2018/03/01 | 5,610 | 5,640 | 5,460 | 5,510 | -190 | -3.3% | 417,000 |
| 2018/02/28 | 5,780 | 5,820 | 5,690 | 5,700 | -120 | -2.1% | 390,300 |
| 2018/02/27 | 5,830 | 5,900 | 5,780 | 5,820 | +70 | +1.2% | 527,800 |
| 2018/02/26 | 6,250 | 6,250 | 5,720 | 5,750 | -200 | -3.4% | 1,420,800 |
| 2018/02/23 | 5,750 | 5,970 | 5,730 | 5,950 | +200 | +3.5% | 212,900 |
| 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 |
1801～
1850
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
