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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 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 |
| 2024/02/22 | 1,061 | 1,063 | 1,043 | 1,047 | +2 | +0.2% | 96,200 |
| 2024/02/21 | 1,077 | 1,077 | 1,043 | 1,045 | -33 | -3.1% | 148,300 |
| 2024/02/20 | 1,084 | 1,093 | 1,073 | 1,078 | +5 | +0.5% | 121,800 |
| 2024/02/19 | 1,040 | 1,076 | 1,040 | 1,073 | +32 | +3.1% | 150,700 |
| 2024/02/16 | 1,000 | 1,050 | 997 | 1,041 | +44 | +4.4% | 360,800 |
| 2024/02/15 | 1,038 | 1,047 | 996 | 997 | -71 | -6.6% | 444,000 |
| 2024/02/14 | 1,095 | 1,097 | 1,066 | 1,068 | -47 | -4.2% | 198,800 |
| 2024/02/13 | 1,090 | 1,117 | 1,090 | 1,115 | +27 | +2.5% | 114,100 |
| 2024/02/09 | 1,092 | 1,103 | 1,087 | 1,088 | -12 | -1.1% | 148,000 |
| 2024/02/08 | 1,112 | 1,112 | 1,092 | 1,100 | -19 | -1.7% | 149,500 |
| 2024/02/07 | 1,115 | 1,131 | 1,113 | 1,119 | -1 | -0.1% | 91,400 |
| 2024/02/06 | 1,140 | 1,140 | 1,112 | 1,120 | -19 | -1.7% | 150,900 |
| 2024/02/05 | 1,120 | 1,142 | 1,112 | 1,139 | +21 | +1.9% | 111,700 |
| 2024/02/02 | 1,114 | 1,136 | 1,112 | 1,118 | +6 | +0.5% | 137,400 |
| 2024/02/01 | 1,150 | 1,150 | 1,112 | 1,112 | -38 | -3.3% | 178,400 |
| 2024/01/31 | 1,159 | 1,159 | 1,138 | 1,150 | -1 | -0.1% | 101,800 |
| 2024/01/30 | 1,180 | 1,180 | 1,151 | 1,151 | -19 | -1.6% | 101,300 |
| 2024/01/29 | 1,180 | 1,184 | 1,166 | 1,170 | +20 | +1.7% | 148,400 |
| 2024/01/26 | 1,161 | 1,167 | 1,143 | 1,150 | -10 | -0.9% | 100,100 |
| 2024/01/25 | 1,140 | 1,160 | 1,137 | 1,160 | +31 | +2.7% | 127,500 |
301～
350
件表示中 / 3731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 | 68,500円 | -8.4% | +11.1% | 0.00% | 6.74倍 | 1.31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 | 96,000円 | +2.7% | +3.1% | 4.27% | 7.09倍 | 0.45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 | 154,200円 | +4.3% | +2.3% | 3.70% | 10.05倍 | 0.59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 | 103,200円 | +15.9% | +9.0% | 0.78% | 23.59倍 | 1.10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 | 203,700円 | -0.5% | -17.2% | 0.74% | 5.31倍 | 0.37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
