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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,047 | 1,054 | 1,029 | 1,045 | -1 | -0.1% | 89,100 |
| 2024/05/08 | 1,031 | 1,068 | 1,031 | 1,046 | +11 | +1.1% | 164,000 |
| 2024/05/07 | 1,023 | 1,040 | 1,023 | 1,035 | +12 | +1.2% | 95,200 |
| 2024/05/02 | 1,033 | 1,038 | 1,022 | 1,023 | -15 | -1.4% | 75,800 |
| 2024/05/01 | 1,030 | 1,044 | 1,018 | 1,038 | -6 | -0.6% | 87,500 |
| 2024/04/30 | 1,030 | 1,053 | 1,023 | 1,044 | +25 | +2.5% | 180,300 |
| 2024/04/26 | 1,015 | 1,019 | 998 | 1,019 | +6 | +0.6% | 190,200 |
| 2024/04/25 | 1,030 | 1,030 | 1,013 | 1,013 | -23 | -2.2% | 72,000 |
| 2024/04/24 | 1,029 | 1,057 | 1,023 | 1,036 | +7 | +0.7% | 214,100 |
| 2024/04/23 | 1,044 | 1,044 | 1,026 | 1,029 | -15 | -1.4% | 58,500 |
| 2024/04/22 | 1,015 | 1,044 | 1,013 | 1,044 | +39 | +3.9% | 132,400 |
| 2024/04/19 | 1,018 | 1,018 | 996 | 1,005 | -15 | -1.5% | 206,600 |
| 2024/04/18 | 1,024 | 1,040 | 1,020 | 1,020 | -7 | -0.7% | 126,300 |
| 2024/04/17 | 1,040 | 1,077 | 1,025 | 1,027 | -3 | -0.3% | 257,000 |
| 2024/04/16 | 1,080 | 1,083 | 1,028 | 1,030 | -38 | -3.6% | 201,200 |
| 2024/04/15 | 1,014 | 1,068 | 1,009 | 1,068 | +43 | +4.2% | 236,200 |
| 2024/04/12 | 1,028 | 1,044 | 1,008 | 1,025 | ±0 | ±0% | 278,900 |
| 2024/04/11 | 1,030 | 1,044 | 1,003 | 1,025 | -65 | -6% | 608,300 |
| 2024/04/10 | 1,030 | 1,140 | 1,023 | 1,090 | +60 | +5.8% | 504,900 |
| 2024/04/09 | 1,010 | 1,037 | 1,001 | 1,030 | +24 | +2.4% | 177,300 |
| 2024/04/08 | 1,005 | 1,022 | 997 | 1,006 | -17 | -1.7% | 353,300 |
| 2024/04/05 | 1,132 | 1,135 | 970 | 1,023 | -119 | -10.4% | 980,700 |
| 2024/04/04 | 1,126 | 1,148 | 1,113 | 1,142 | +38 | +3.4% | 107,900 |
| 2024/04/03 | 1,100 | 1,127 | 1,092 | 1,104 | -14 | -1.3% | 95,500 |
| 2024/04/02 | 1,139 | 1,148 | 1,112 | 1,118 | -25 | -2.2% | 138,800 |
| 2024/04/01 | 1,183 | 1,183 | 1,138 | 1,143 | -3 | -0.3% | 270,000 |
| 2024/03/29 | 1,104 | 1,151 | 1,104 | 1,146 | +46 | +4.2% | 192,200 |
| 2024/03/28 | 1,092 | 1,143 | 1,092 | 1,100 | +3 | +0.3% | 173,000 |
| 2024/03/27 | 1,088 | 1,106 | 1,078 | 1,097 | +16 | +1.5% | 126,800 |
| 2024/03/26 | 1,079 | 1,092 | 1,070 | 1,081 | +3 | +0.3% | 117,900 |
| 2024/03/25 | 1,087 | 1,087 | 1,072 | 1,078 | ±0 | ±0% | 99,300 |
| 2024/03/22 | 1,080 | 1,084 | 1,062 | 1,078 | +1 | +0.1% | 65,300 |
| 2024/03/21 | 1,065 | 1,086 | 1,062 | 1,077 | +20 | +1.9% | 219,000 |
| 2024/03/19 | 1,064 | 1,065 | 1,052 | 1,057 | -1 | -0.1% | 69,500 |
| 2024/03/18 | 1,051 | 1,065 | 1,040 | 1,058 | +10 | +1% | 82,500 |
| 2024/03/15 | 1,040 | 1,057 | 1,030 | 1,048 | +8 | +0.8% | 135,200 |
| 2024/03/14 | 1,025 | 1,045 | 1,022 | 1,040 | +26 | +2.6% | 121,100 |
| 2024/03/13 | 1,028 | 1,044 | 1,004 | 1,014 | -13 | -1.3% | 112,800 |
| 2024/03/12 | 1,040 | 1,044 | 1,018 | 1,027 | +4 | +0.4% | 67,100 |
| 2024/03/11 | 1,022 | 1,035 | 1,012 | 1,023 | -18 | -1.7% | 120,800 |
| 2024/03/08 | 1,020 | 1,053 | 1,014 | 1,041 | +32 | +3.2% | 196,100 |
| 2024/03/07 | 1,031 | 1,035 | 1,007 | 1,009 | -18 | -1.8% | 115,400 |
| 2024/03/06 | 998 | 1,030 | 992 | 1,027 | +17 | +1.7% | 127,600 |
| 2024/03/05 | 1,009 | 1,012 | 990 | 1,010 | +13 | +1.3% | 149,500 |
| 2024/03/04 | 999 | 1,015 | 990 | 997 | -4 | -0.4% | 169,900 |
| 2024/03/01 | 1,001 | 1,011 | 995 | 1,001 | -6 | -0.6% | 148,700 |
| 2024/02/29 | 1,007 | 1,013 | 994 | 1,007 | -3 | -0.3% | 162,000 |
| 2024/02/28 | 1,020 | 1,036 | 1,010 | 1,010 | -12 | -1.2% | 117,700 |
| 2024/02/27 | 1,041 | 1,044 | 1,022 | 1,022 | -23 | -2.2% | 97,000 |
| 2024/02/26 | 1,051 | 1,064 | 1,042 | 1,045 | -2 | -0.2% | 104,700 |
151～
200
件表示中 / 3601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 | 77,100円 | -0.6% | - | 0.00% | 1.74倍 | 1.55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 | 52,200円 | +1.2% | +11.1% | 5.36% | 129.53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 | 102,100円 | -1.3% | -32.9% | 5.58% | 5.41倍 | 0.48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 | 145,000円 | -0.2% | -20.6% | 3.86% | 10.09倍 | 0.56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 | 3,100円 | +33.6% | +294.4% | 3.23% | 7.64倍 | 1.13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
