東邦化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 496 | 498 | 496 | 497 | -1 | -0.2% | 11,700 |
| 2023/01/24 | 499 | 499 | 494 | 498 | ±0 | ±0% | 7,900 |
| 2023/01/23 | 498 | 499 | 497 | 498 | ±0 | ±0% | 1,300 |
| 2023/01/20 | 498 | 498 | 496 | 498 | ±0 | ±0% | 3,700 |
| 2023/01/19 | 495 | 498 | 495 | 498 | +1 | +0.2% | 3,400 |
| 2023/01/18 | 496 | 497 | 494 | 497 | +1 | +0.2% | 1,600 |
| 2023/01/17 | 495 | 496 | 495 | 496 | +2 | +0.4% | 500 |
| 2023/01/16 | 496 | 496 | 494 | 494 | -1 | -0.2% | 3,200 |
| 2023/01/13 | 496 | 499 | 492 | 495 | -1 | -0.2% | 3,300 |
| 2023/01/12 | 499 | 499 | 495 | 496 | -3 | -0.6% | 7,500 |
| 2023/01/11 | 499 | 499 | 496 | 499 | ±0 | ±0% | 2,700 |
| 2023/01/10 | 499 | 500 | 499 | 499 | ±0 | ±0% | 1,700 |
| 2023/01/06 | 497 | 499 | 496 | 499 | +3 | +0.6% | 1,800 |
| 2023/01/05 | 500 | 500 | 493 | 496 | -1 | -0.2% | 3,900 |
| 2023/01/04 | 500 | 500 | 496 | 497 | -1 | -0.2% | 5,200 |
| 2022/12/30 | 500 | 500 | 492 | 498 | +1 | +0.2% | 2,800 |
| 2022/12/29 | 495 | 497 | 495 | 497 | +4 | +0.8% | 400 |
| 2022/12/28 | 497 | 497 | 493 | 493 | +1 | +0.2% | 1,300 |
| 2022/12/27 | 496 | 496 | 491 | 492 | -4 | -0.8% | 1,500 |
| 2022/12/26 | 499 | 500 | 496 | 496 | -2 | -0.4% | 2,800 |
| 2022/12/23 | 507 | 507 | 494 | 498 | -1 | -0.2% | 19,300 |
| 2022/12/22 | 495 | 500 | 494 | 499 | +4 | +0.8% | 5,200 |
| 2022/12/21 | 491 | 496 | 491 | 495 | ±0 | ±0% | 1,700 |
| 2022/12/20 | 497 | 499 | 495 | 495 | -1 | -0.2% | 2,600 |
| 2022/12/19 | 499 | 499 | 496 | 496 | ±0 | ±0% | 1,500 |
| 2022/12/16 | 495 | 496 | 494 | 496 | +1 | +0.2% | 2,600 |
| 2022/12/15 | 498 | 498 | 495 | 495 | -3 | -0.6% | 1,800 |
| 2022/12/14 | 498 | 498 | 496 | 498 | +2 | +0.4% | 400 |
| 2022/12/13 | 498 | 498 | 496 | 496 | +1 | +0.2% | 500 |
| 2022/12/12 | 499 | 500 | 494 | 495 | -4 | -0.8% | 7,500 |
| 2022/12/09 | 492 | 499 | 492 | 499 | +4 | +0.8% | 3,800 |
| 2022/12/08 | 499 | 499 | 495 | 495 | -2 | -0.4% | 1,500 |
| 2022/12/07 | 498 | 499 | 496 | 497 | ±0 | ±0% | 700 |
| 2022/12/06 | 499 | 499 | 497 | 497 | ±0 | ±0% | 1,000 |
| 2022/12/05 | 497 | 497 | 493 | 497 | ±0 | ±0% | 2,900 |
| 2022/12/02 | 500 | 500 | 491 | 497 | -1 | -0.2% | 13,600 |
| 2022/12/01 | 496 | 498 | 495 | 498 | +2 | +0.4% | 1,800 |
| 2022/11/30 | 496 | 499 | 496 | 496 | ±0 | ±0% | 2,400 |
| 2022/11/29 | 495 | 499 | 495 | 496 | -1 | -0.2% | 5,000 |
| 2022/11/28 | 490 | 497 | 490 | 497 | +6 | +1.2% | 4,200 |
| 2022/11/25 | 490 | 493 | 487 | 491 | +1 | +0.2% | 12,000 |
| 2022/11/24 | 489 | 490 | 489 | 490 | -2 | -0.4% | 4,100 |
| 2022/11/22 | 489 | 492 | 487 | 492 | +3 | +0.6% | 2,600 |
| 2022/11/21 | 486 | 490 | 486 | 489 | +5 | +1% | 1,500 |
| 2022/11/18 | 486 | 488 | 482 | 484 | -4 | -0.8% | 3,800 |
| 2022/11/17 | 484 | 488 | 484 | 488 | +4 | +0.8% | 2,100 |
| 2022/11/16 | 487 | 487 | 484 | 484 | -1 | -0.2% | 600 |
| 2022/11/15 | 484 | 488 | 484 | 485 | +2 | +0.4% | 900 |
| 2022/11/14 | 485 | 488 | 482 | 483 | -2 | -0.4% | 9,300 |
| 2022/11/11 | 487 | 487 | 485 | 485 | -1 | -0.2% | 1,300 |
451～
500
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「東邦化」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 |
|---|---|---|---|---|---|---|---|---|
| 東邦化 | 63,500円 | +3.8% | +93.8% | 2.83% | 11.13倍 | 0.66倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| ニッタゼラチン | 74,900円 | -3.5% | +42.7% | 2.40% | 8.50倍 | 0.73倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| タイガポリ | 67,500円 | -3.9% | -41.7% | 5.04% | 8.33倍 | 0.31倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| ムトー精工 | 168,900円 | +2.6% | -5.5% | 5.54% | 7.19倍 | 0.67倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 邦アセチレン | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69倍 | 0.69倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
市場注目の銘柄
チャート関連のコラム
