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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,700 | 1,713 | 1,692 | 1,701 | +6 | +0.4% | 84,700 |
2023/07/20 | 1,711 | 1,711 | 1,695 | 1,695 | -7 | -0.4% | 74,300 |
2023/07/19 | 1,710 | 1,712 | 1,695 | 1,702 | +3 | +0.2% | 73,000 |
2023/07/18 | 1,695 | 1,700 | 1,686 | 1,699 | ±0 | ±0% | 72,800 |
2023/07/14 | 1,721 | 1,721 | 1,699 | 1,699 | -13 | -0.8% | 83,300 |
2023/07/13 | 1,718 | 1,723 | 1,708 | 1,712 | +4 | +0.2% | 65,400 |
2023/07/12 | 1,728 | 1,728 | 1,701 | 1,708 | -10 | -0.6% | 93,000 |
2023/07/11 | 1,716 | 1,731 | 1,713 | 1,718 | +13 | +0.8% | 112,800 |
2023/07/10 | 1,710 | 1,717 | 1,697 | 1,705 | +4 | +0.2% | 108,500 |
2023/07/07 | 1,689 | 1,708 | 1,673 | 1,701 | -9 | -0.5% | 123,000 |
2023/07/06 | 1,744 | 1,744 | 1,707 | 1,710 | -42 | -2.4% | 145,700 |
2023/07/05 | 1,737 | 1,758 | 1,731 | 1,752 | +22 | +1.3% | 132,500 |
2023/07/04 | 1,737 | 1,750 | 1,727 | 1,730 | +17 | +1% | 184,600 |
2023/07/03 | 1,689 | 1,719 | 1,689 | 1,713 | +26 | +1.5% | 148,700 |
2023/06/30 | 1,685 | 1,690 | 1,674 | 1,687 | +3 | +0.2% | 78,500 |
2023/06/29 | 1,690 | 1,698 | 1,683 | 1,684 | -6 | -0.4% | 93,300 |
2023/06/28 | 1,668 | 1,690 | 1,664 | 1,690 | +27 | +1.6% | 125,500 |
2023/06/27 | 1,668 | 1,672 | 1,650 | 1,663 | ±0 | ±0% | 124,000 |
2023/06/26 | 1,666 | 1,679 | 1,656 | 1,663 | -15 | -0.9% | 129,500 |
2023/06/23 | 1,697 | 1,703 | 1,665 | 1,678 | -20 | -1.2% | 206,800 |
2023/06/22 | 1,718 | 1,726 | 1,695 | 1,698 | -11 | -0.6% | 96,800 |
2023/06/21 | 1,689 | 1,715 | 1,682 | 1,709 | +9 | +0.5% | 167,100 |
2023/06/20 | 1,703 | 1,713 | 1,688 | 1,700 | -9 | -0.5% | 170,300 |
2023/06/19 | 1,750 | 1,752 | 1,703 | 1,709 | -32 | -1.8% | 181,600 |
2023/06/16 | 1,707 | 1,744 | 1,707 | 1,741 | +39 | +2.3% | 284,900 |
2023/06/15 | 1,707 | 1,709 | 1,687 | 1,702 | +13 | +0.8% | 203,400 |
2023/06/14 | 1,672 | 1,700 | 1,672 | 1,689 | +35 | +2.1% | 216,800 |
2023/06/13 | 1,658 | 1,663 | 1,648 | 1,654 | -1 | -0.1% | 104,200 |
2023/06/12 | 1,658 | 1,666 | 1,648 | 1,655 | +7 | +0.4% | 152,100 |
2023/06/09 | 1,650 | 1,653 | 1,635 | 1,648 | +16 | +1% | 165,600 |
2023/06/08 | 1,651 | 1,656 | 1,624 | 1,632 | -8 | -0.5% | 214,700 |
2023/06/07 | 1,670 | 1,680 | 1,640 | 1,640 | -25 | -1.5% | 249,500 |
2023/06/06 | 1,669 | 1,670 | 1,646 | 1,665 | -16 | -1% | 136,700 |
2023/06/05 | 1,712 | 1,720 | 1,669 | 1,681 | +9 | +0.5% | 317,500 |
2023/06/02 | 1,661 | 1,672 | 1,635 | 1,672 | +15 | +0.9% | 306,600 |
2023/06/01 | 1,648 | 1,661 | 1,631 | 1,657 | -9 | -0.5% | 404,600 |
2023/05/31 | 1,689 | 1,690 | 1,662 | 1,666 | -43 | -2.5% | 310,100 |
2023/05/30 | 1,730 | 1,736 | 1,695 | 1,709 | -13 | -0.8% | 126,000 |
2023/05/29 | 1,690 | 1,731 | 1,690 | 1,722 | +39 | +2.3% | 207,000 |
2023/05/26 | 1,704 | 1,704 | 1,676 | 1,683 | -28 | -1.6% | 311,500 |
2023/05/25 | 1,700 | 1,715 | 1,687 | 1,711 | +3 | +0.2% | 216,900 |
2023/05/24 | 1,713 | 1,728 | 1,701 | 1,708 | -1 | -0.1% | 216,100 |
2023/05/23 | 1,743 | 1,750 | 1,705 | 1,709 | -32 | -1.8% | 258,300 |
2023/05/22 | 1,764 | 1,765 | 1,739 | 1,741 | -24 | -1.4% | 188,900 |
2023/05/19 | 1,736 | 1,774 | 1,736 | 1,765 | +29 | +1.7% | 167,200 |
2023/05/18 | 1,728 | 1,738 | 1,706 | 1,736 | +14 | +0.8% | 212,600 |
2023/05/17 | 1,738 | 1,739 | 1,714 | 1,722 | -28 | -1.6% | 283,400 |
2023/05/16 | 1,774 | 1,789 | 1,746 | 1,750 | -30 | -1.7% | 318,100 |
2023/05/15 | 1,847 | 1,849 | 1,765 | 1,780 | -36 | -2% | 681,100 |
2023/05/12 | 1,838 | 1,852 | 1,808 | 1,816 | -33 | -1.8% | 319,200 |
201~
250
件表示中 / 3457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 | 85,800円 | - | - | 0.00% | - | 4.08倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山買収で自社権益比率を拡大。環境・リサイクル、電子材料を併営 |
アーレスティ | 65,000円 | +12.1% | +999.9% | 2.31% | - | 0.27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 | 125,000円 | +2.8% | -1.3% | 4.96% | 5.08倍 | 0.66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 | 154,400円 | -0.2% | -20.6% | 3.63% | 10.74倍 | 0.62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 |
日本電解 | 118,700円 | +18.3% | - | 0.00% | - | 1.60倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
市場注目の銘柄
チャート関連のコラム