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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/24 | 1,124 | 1,134 | 1,122 | 1,129 | -5 | -0.4% | 59,000 |
| 2024/01/23 | 1,141 | 1,146 | 1,126 | 1,134 | +3 | +0.3% | 90,900 |
| 2024/01/22 | 1,122 | 1,133 | 1,110 | 1,131 | +9 | +0.8% | 62,000 |
| 2024/01/19 | 1,118 | 1,129 | 1,113 | 1,122 | +24 | +2.2% | 90,400 |
| 2024/01/18 | 1,091 | 1,102 | 1,090 | 1,098 | -2 | -0.2% | 111,600 |
| 2024/01/17 | 1,124 | 1,134 | 1,100 | 1,100 | -24 | -2.1% | 113,000 |
| 2024/01/16 | 1,149 | 1,155 | 1,124 | 1,124 | -19 | -1.7% | 79,600 |
| 2024/01/15 | 1,153 | 1,160 | 1,141 | 1,143 | -10 | -0.9% | 101,100 |
| 2024/01/12 | 1,159 | 1,162 | 1,145 | 1,153 | -13 | -1.1% | 129,500 |
| 2024/01/11 | 1,170 | 1,176 | 1,159 | 1,166 | +3 | +0.3% | 134,800 |
| 2024/01/10 | 1,160 | 1,179 | 1,154 | 1,163 | -10 | -0.9% | 171,300 |
| 2024/01/09 | 1,168 | 1,178 | 1,155 | 1,173 | +20 | +1.7% | 177,500 |
| 2024/01/05 | 1,172 | 1,172 | 1,150 | 1,153 | -13 | -1.1% | 144,500 |
| 2024/01/04 | 1,139 | 1,173 | 1,130 | 1,166 | +39 | +3.5% | 249,900 |
| 2023/12/29 | 1,125 | 1,140 | 1,118 | 1,127 | +8 | +0.7% | 198,800 |
351～
400
件表示中 / 3766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 | 64,300円 | -8.4% | +11.1% | 0.00% | 6.33倍 | 1.24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 | 104,100円 | +2.7% | +3.1% | 3.94% | 7.69倍 | 0.50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 | 170,500円 | +4.3% | +2.3% | 3.34% | 11.11倍 | 0.64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 | 129,000円 | +15.9% | +9.0% | 0.62% | 29.47倍 | 1.38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 | 216,000円 | -0.5% | -17.2% | 0.69% | 5.63倍 | 0.39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
