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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 487 | 489 | 486 | 486 | -1 | -0.2% | 700 |
| 2022/11/09 | 485 | 487 | 485 | 487 | ±0 | ±0% | 1,900 |
| 2022/11/08 | 487 | 489 | 487 | 487 | +1 | +0.2% | 900 |
| 2022/11/07 | 483 | 487 | 483 | 486 | -3 | -0.6% | 3,800 |
| 2022/11/04 | 492 | 494 | 489 | 489 | -3 | -0.6% | 4,100 |
| 2022/11/02 | 490 | 492 | 490 | 492 | +4 | +0.8% | 1,300 |
| 2022/11/01 | 490 | 490 | 488 | 488 | -1 | -0.2% | 300 |
| 2022/10/31 | 488 | 493 | 488 | 489 | +1 | +0.2% | 800 |
| 2022/10/28 | 486 | 490 | 486 | 488 | +1 | +0.2% | 1,200 |
| 2022/10/27 | 485 | 487 | 484 | 487 | +1 | +0.2% | 1,600 |
| 2022/10/26 | 486 | 488 | 486 | 486 | -2 | -0.4% | 500 |
| 2022/10/25 | 492 | 492 | 485 | 488 | -4 | -0.8% | 8,500 |
| 2022/10/24 | 491 | 492 | 489 | 492 | +3 | +0.6% | 1,500 |
| 2022/10/21 | 490 | 490 | 487 | 489 | -1 | -0.2% | 900 |
| 2022/10/20 | 489 | 490 | 487 | 490 | +5 | +1% | 2,000 |
| 2022/10/19 | 489 | 490 | 479 | 485 | -4 | -0.8% | 5,200 |
| 2022/10/18 | 491 | 491 | 481 | 489 | -2 | -0.4% | 2,000 |
| 2022/10/17 | 491 | 491 | 490 | 491 | +1 | +0.2% | 600 |
| 2022/10/14 | 489 | 493 | 483 | 490 | +3 | +0.6% | 1,600 |
| 2022/10/13 | 487 | 487 | 487 | 487 | ±0 | ±0% | 200 |
| 2022/10/12 | 491 | 491 | 483 | 487 | -4 | -0.8% | 7,300 |
| 2022/10/11 | 491 | 493 | 490 | 491 | ±0 | ±0% | 1,200 |
| 2022/10/07 | 492 | 493 | 491 | 491 | ±0 | ±0% | 700 |
651～
700
件表示中 / 3763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 | 80,200円 | +0.7% | -5.9% | 2.74% | 14.66倍 | 0.80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 | 18,600円 | +2.0% | - | 0.00% | - | 1.96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 |
| フクビ | 84,100円 | +3.7% | +18.5% | 3.21% | 10.67倍 | 0.45倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| 積化成 | 36,100円 | -16.8% | +999.9% | 2.77% | - | 0.34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 | 92,300円 | +3.2% | -1.1% | 2.60% | 7.99倍 | 0.81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
