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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 500 | 500 | 498 | 500 | ±0 | ±0% | 4,600 |
| 2023/03/07 | 500 | 500 | 498 | 500 | +1 | +0.2% | 4,700 |
| 2023/03/06 | 500 | 500 | 497 | 499 | ±0 | ±0% | 8,800 |
| 2023/03/03 | 500 | 500 | 497 | 499 | -1 | -0.2% | 17,200 |
| 2023/03/02 | 500 | 500 | 499 | 500 | +1 | +0.2% | 4,700 |
| 2023/03/01 | 504 | 504 | 498 | 499 | -1 | -0.2% | 6,600 |
| 2023/02/28 | 500 | 501 | 499 | 500 | ±0 | ±0% | 2,200 |
| 2023/02/27 | 501 | 501 | 498 | 500 | +1 | +0.2% | 5,700 |
| 2023/02/24 | 500 | 502 | 498 | 499 | -1 | -0.2% | 13,100 |
| 2023/02/22 | 500 | 500 | 499 | 500 | ±0 | ±0% | 4,100 |
| 2023/02/21 | 500 | 501 | 499 | 500 | ±0 | ±0% | 4,800 |
| 2023/02/20 | 500 | 505 | 500 | 500 | +2 | +0.4% | 3,500 |
| 2023/02/17 | 500 | 500 | 498 | 498 | ±0 | ±0% | 5,400 |
| 2023/02/16 | 497 | 499 | 497 | 498 | +1 | +0.2% | 2,400 |
| 2023/02/15 | 498 | 499 | 496 | 497 | ±0 | ±0% | 3,300 |
| 2023/02/14 | 500 | 500 | 497 | 497 | ±0 | ±0% | 2,100 |
| 2023/02/13 | 500 | 500 | 497 | 497 | -3 | -0.6% | 9,800 |
| 2023/02/10 | 500 | 500 | 498 | 500 | ±0 | ±0% | 6,500 |
| 2023/02/09 | 498 | 500 | 498 | 500 | +3 | +0.6% | 2,900 |
| 2023/02/08 | 498 | 498 | 496 | 497 | +1 | +0.2% | 1,300 |
| 2023/02/07 | 499 | 500 | 495 | 496 | -1 | -0.2% | 7,100 |
| 2023/02/06 | 500 | 500 | 497 | 497 | -3 | -0.6% | 3,400 |
| 2023/02/03 | 500 | 500 | 499 | 500 | ±0 | ±0% | 2,500 |
| 2023/02/02 | 499 | 500 | 498 | 500 | +2 | +0.4% | 1,700 |
| 2023/02/01 | 498 | 499 | 498 | 498 | ±0 | ±0% | 600 |
| 2023/01/31 | 498 | 498 | 496 | 498 | ±0 | ±0% | 2,600 |
| 2023/01/30 | 498 | 498 | 496 | 498 | +2 | +0.4% | 2,200 |
| 2023/01/27 | 498 | 498 | 496 | 496 | -2 | -0.4% | 1,200 |
| 2023/01/26 | 497 | 498 | 496 | 498 | +1 | +0.2% | 2,800 |
| 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 |
551～
600
件表示中 / 3715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 | 72,700円 | +0.7% | -5.9% | 3.03% | 13.29倍 | 0.73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 |
| リプロセル | 16,900円 | +2.0% | - | 0.00% | - | 1.78倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 稀元素 | 64,000円 | +1.1% | -68.4% | 4.38% | 103.39倍 | 0.41倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| 積化成 | 32,600円 | -16.8% | +999.9% | 3.07% | - | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| ニッタゼラチン | 83,100円 | +3.2% | -1.1% | 2.89% | 7.19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 |
市場注目の銘柄
チャート関連のコラム
