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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,119 | 2,147 | 2,099 | 2,121 | -9 | -0.4% | 197,200 |
2023/02/22 | 2,139 | 2,185 | 2,125 | 2,130 | -14 | -0.7% | 323,100 |
2023/02/21 | 2,098 | 2,150 | 2,098 | 2,144 | +60 | +2.9% | 250,200 |
2023/02/20 | 2,056 | 2,090 | 2,055 | 2,084 | +31 | +1.5% | 151,200 |
2023/02/17 | 2,056 | 2,073 | 2,043 | 2,053 | -11 | -0.5% | 166,500 |
2023/02/16 | 2,080 | 2,082 | 2,059 | 2,064 | -12 | -0.6% | 117,500 |
2023/02/15 | 2,088 | 2,108 | 2,056 | 2,076 | +15 | +0.7% | 260,800 |
2023/02/14 | 2,048 | 2,085 | 2,029 | 2,061 | -29 | -1.4% | 388,300 |
2023/02/13 | 2,091 | 2,098 | 2,076 | 2,090 | -7 | -0.3% | 140,900 |
2023/02/10 | 2,091 | 2,119 | 2,088 | 2,097 | +1 | ±0% | 180,500 |
2023/02/09 | 2,091 | 2,121 | 2,089 | 2,096 | +2 | +0.1% | 152,800 |
2023/02/08 | 2,095 | 2,100 | 2,074 | 2,094 | -10 | -0.5% | 190,600 |
2023/02/07 | 2,105 | 2,114 | 2,095 | 2,104 | -10 | -0.5% | 131,000 |
2023/02/06 | 2,133 | 2,155 | 2,106 | 2,114 | -17 | -0.8% | 150,000 |
2023/02/03 | 2,132 | 2,150 | 2,122 | 2,131 | -15 | -0.7% | 105,500 |
2023/02/02 | 2,164 | 2,170 | 2,125 | 2,146 | -26 | -1.2% | 118,000 |
2023/02/01 | 2,191 | 2,196 | 2,152 | 2,172 | +8 | +0.4% | 147,600 |
2023/01/31 | 2,155 | 2,175 | 2,153 | 2,164 | +9 | +0.4% | 177,300 |
2023/01/30 | 2,181 | 2,193 | 2,153 | 2,155 | -39 | -1.8% | 178,000 |
2023/01/27 | 2,208 | 2,219 | 2,190 | 2,194 | -2 | -0.1% | 168,700 |
2023/01/26 | 2,212 | 2,212 | 2,175 | 2,196 | +2 | +0.1% | 130,600 |
2023/01/25 | 2,180 | 2,212 | 2,176 | 2,194 | +8 | +0.4% | 152,000 |
2023/01/24 | 2,179 | 2,202 | 2,167 | 2,186 | +19 | +0.9% | 204,500 |
2023/01/23 | 2,198 | 2,200 | 2,155 | 2,167 | -4 | -0.2% | 249,300 |
2023/01/20 | 2,127 | 2,179 | 2,112 | 2,171 | +53 | +2.5% | 305,400 |
2023/01/19 | 2,105 | 2,146 | 2,105 | 2,118 | -17 | -0.8% | 204,300 |
2023/01/18 | 2,082 | 2,152 | 2,078 | 2,135 | +40 | +1.9% | 188,800 |
2023/01/17 | 2,062 | 2,111 | 2,062 | 2,095 | +33 | +1.6% | 193,400 |
2023/01/16 | 2,103 | 2,103 | 2,047 | 2,062 | -50 | -2.4% | 226,300 |
2023/01/13 | 2,132 | 2,148 | 2,101 | 2,112 | -20 | -0.9% | 170,900 |
2023/01/12 | 2,133 | 2,169 | 2,131 | 2,132 | +31 | +1.5% | 303,100 |
2023/01/11 | 2,097 | 2,120 | 2,091 | 2,101 | +23 | +1.1% | 194,200 |
2023/01/10 | 2,056 | 2,094 | 2,046 | 2,078 | +46 | +2.3% | 182,400 |
2023/01/06 | 2,010 | 2,046 | 2,010 | 2,032 | +25 | +1.2% | 154,900 |
2023/01/05 | 2,028 | 2,028 | 2,003 | 2,007 | -8 | -0.4% | 150,600 |
2023/01/04 | 2,042 | 2,042 | 2,007 | 2,015 | -30 | -1.5% | 146,500 |
2022/12/30 | 2,050 | 2,064 | 2,039 | 2,045 | +5 | +0.2% | 112,500 |
2022/12/29 | 2,023 | 2,044 | 2,010 | 2,040 | -3 | -0.1% | 152,800 |
2022/12/28 | 2,055 | 2,067 | 2,027 | 2,043 | -17 | -0.8% | 271,000 |
2022/12/27 | 2,075 | 2,077 | 2,054 | 2,060 | +12 | +0.6% | 164,400 |
2022/12/26 | 2,037 | 2,059 | 2,028 | 2,048 | +12 | +0.6% | 181,800 |
2022/12/23 | 2,051 | 2,065 | 2,034 | 2,036 | -41 | -2% | 195,600 |
2022/12/22 | 2,092 | 2,092 | 2,054 | 2,077 | +3 | +0.1% | 156,500 |
2022/12/21 | 2,076 | 2,096 | 2,058 | 2,074 | +8 | +0.4% | 245,800 |
2022/12/20 | 2,134 | 2,147 | 2,027 | 2,066 | -67 | -3.1% | 364,900 |
2022/12/19 | 2,123 | 2,141 | 2,104 | 2,133 | -14 | -0.7% | 211,900 |
2022/12/16 | 2,186 | 2,195 | 2,126 | 2,147 | -67 | -3% | 386,500 |
2022/12/15 | 2,192 | 2,241 | 2,184 | 2,214 | +22 | +1% | 221,000 |
2022/12/14 | 2,192 | 2,202 | 2,164 | 2,192 | +12 | +0.6% | 138,100 |
2022/12/13 | 2,193 | 2,209 | 2,175 | 2,180 | -12 | -0.5% | 128,000 |
301~
350
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 | 87,100円 | - | - | 0.00% | - | 4.14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 | 72,900円 | +12.1% | +999.9% | 2.06% | - | 0.30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 | 124,900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 | 156,700円 | -0.2% | -20.6% | 3.57% | 10.90倍 | 0.63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 | 118,600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