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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,684 | 1,696 | 1,672 | 1,689 | +10 | +0.6% | 127,500 |
| 2023/08/31 | 1,676 | 1,685 | 1,664 | 1,679 | -1 | -0.1% | 162,900 |
| 2023/08/30 | 1,705 | 1,706 | 1,678 | 1,680 | -23 | -1.4% | 158,800 |
| 2023/08/29 | 1,716 | 1,722 | 1,701 | 1,703 | -6 | -0.4% | 65,400 |
| 2023/08/28 | 1,710 | 1,721 | 1,701 | 1,709 | +5 | +0.3% | 84,700 |
| 2023/08/25 | 1,698 | 1,711 | 1,686 | 1,704 | -14 | -0.8% | 117,000 |
| 2023/08/24 | 1,730 | 1,738 | 1,711 | 1,718 | -1 | -0.1% | 145,900 |
| 2023/08/23 | 1,688 | 1,721 | 1,684 | 1,719 | +40 | +2.4% | 163,000 |
| 2023/08/22 | 1,661 | 1,686 | 1,655 | 1,679 | +20 | +1.2% | 113,900 |
| 2023/08/21 | 1,641 | 1,671 | 1,640 | 1,659 | +5 | +0.3% | 90,500 |
| 2023/08/18 | 1,660 | 1,675 | 1,645 | 1,654 | -9 | -0.5% | 85,500 |
| 2023/08/17 | 1,655 | 1,664 | 1,623 | 1,663 | -2 | -0.1% | 203,600 |
| 2023/08/16 | 1,668 | 1,676 | 1,658 | 1,665 | -28 | -1.7% | 159,200 |
| 2023/08/15 | 1,712 | 1,719 | 1,672 | 1,693 | -29 | -1.7% | 220,400 |
| 2023/08/14 | 1,710 | 1,746 | 1,692 | 1,722 | -1 | -0.1% | 235,500 |
| 2023/08/10 | 1,725 | 1,728 | 1,690 | 1,723 | -4 | -0.2% | 184,300 |
| 2023/08/09 | 1,735 | 1,753 | 1,716 | 1,727 | +11 | +0.6% | 147,700 |
| 2023/08/08 | 1,742 | 1,753 | 1,703 | 1,716 | -30 | -1.7% | 189,700 |
| 2023/08/07 | 1,741 | 1,753 | 1,730 | 1,746 | +5 | +0.3% | 154,100 |
| 2023/08/04 | 1,725 | 1,763 | 1,718 | 1,741 | -2 | -0.1% | 175,900 |
| 2023/08/03 | 1,815 | 1,815 | 1,739 | 1,743 | -89 | -4.9% | 390,700 |
| 2023/08/02 | 1,834 | 1,873 | 1,822 | 1,832 | +46 | +2.6% | 604,300 |
| 2023/08/01 | 1,782 | 1,797 | 1,773 | 1,786 | +17 | +1% | 190,100 |
| 2023/07/31 | 1,777 | 1,781 | 1,763 | 1,769 | +13 | +0.7% | 122,100 |
| 2023/07/28 | 1,752 | 1,758 | 1,734 | 1,756 | -14 | -0.8% | 204,600 |
| 2023/07/27 | 1,750 | 1,772 | 1,742 | 1,770 | +9 | +0.5% | 136,600 |
| 2023/07/26 | 1,764 | 1,772 | 1,751 | 1,761 | +18 | +1% | 189,800 |
| 2023/07/25 | 1,734 | 1,753 | 1,725 | 1,743 | +23 | +1.3% | 162,900 |
| 2023/07/24 | 1,705 | 1,723 | 1,704 | 1,720 | +19 | +1.1% | 112,800 |
| 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 |
301～
350
件表示中 / 3586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 | 81,200円 | -0.6% | - | 0.00% | 1.84倍 | 1.64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 | 53,400円 | +1.2% | +11.1% | 5.24% | 132.51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 | 102,900円 | -1.3% | -32.9% | 5.54% | 5.45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 | 141,800円 | -0.2% | -20.6% | 3.95% | 9.86倍 | 0.54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 | 3,400円 | +33.6% | +294.4% | 2.94% | 8.37倍 | 1.24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
