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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 513 | 514 | 512 | 512 | -1 | -0.2% | 8,700 |
| 2024/04/11 | 515 | 515 | 510 | 513 | -2 | -0.4% | 3,500 |
| 2024/04/10 | 514 | 521 | 511 | 515 | +5 | +1% | 4,500 |
| 2024/04/09 | 512 | 513 | 509 | 510 | -2 | -0.4% | 5,300 |
| 2024/04/08 | 509 | 514 | 508 | 512 | +3 | +0.6% | 4,300 |
| 2024/04/05 | 514 | 514 | 509 | 509 | -6 | -1.2% | 6,600 |
| 2024/04/04 | 513 | 515 | 509 | 515 | ±0 | ±0% | 3,800 |
| 2024/04/03 | 511 | 515 | 508 | 515 | ±0 | ±0% | 7,500 |
| 2024/04/02 | 519 | 519 | 515 | 515 | -3 | -0.6% | 4,400 |
| 2024/04/01 | 528 | 528 | 518 | 518 | -9 | -1.7% | 4,100 |
| 2024/03/29 | 524 | 527 | 523 | 527 | +2 | +0.4% | 1,400 |
| 2024/03/28 | 517 | 530 | 517 | 525 | -15 | -2.8% | 11,600 |
| 2024/03/27 | 547 | 547 | 539 | 540 | +1 | +0.2% | 10,300 |
| 2024/03/26 | 537 | 541 | 533 | 539 | -1 | -0.2% | 15,800 |
| 2024/03/25 | 538 | 540 | 536 | 540 | +3 | +0.6% | 18,500 |
| 2024/03/22 | 540 | 540 | 536 | 537 | +1 | +0.2% | 7,200 |
| 2024/03/21 | 536 | 539 | 535 | 536 | ±0 | ±0% | 10,500 |
| 2024/03/19 | 539 | 539 | 533 | 536 | +2 | +0.4% | 5,200 |
| 2024/03/18 | 534 | 537 | 533 | 534 | -4 | -0.7% | 11,200 |
| 2024/03/15 | 534 | 540 | 534 | 538 | +4 | +0.7% | 2,200 |
| 2024/03/14 | 537 | 540 | 531 | 534 | -2 | -0.4% | 8,600 |
| 2024/03/13 | 537 | 542 | 536 | 536 | ±0 | ±0% | 3,600 |
| 2024/03/12 | 534 | 540 | 534 | 536 | +2 | +0.4% | 6,100 |
| 2024/03/11 | 538 | 541 | 533 | 534 | -4 | -0.7% | 6,400 |
| 2024/03/08 | 540 | 542 | 538 | 538 | +2 | +0.4% | 3,600 |
| 2024/03/07 | 540 | 540 | 531 | 536 | -3 | -0.6% | 7,200 |
| 2024/03/06 | 530 | 539 | 528 | 539 | +10 | +1.9% | 8,400 |
| 2024/03/05 | 529 | 529 | 527 | 529 | ±0 | ±0% | 4,700 |
| 2024/03/04 | 528 | 529 | 527 | 529 | +2 | +0.4% | 2,900 |
| 2024/03/01 | 526 | 527 | 524 | 527 | +5 | +1% | 3,000 |
| 2024/02/29 | 526 | 527 | 520 | 522 | -2 | -0.4% | 8,400 |
| 2024/02/28 | 527 | 527 | 524 | 524 | -2 | -0.4% | 2,900 |
| 2024/02/27 | 525 | 527 | 524 | 526 | +1 | +0.2% | 2,300 |
| 2024/02/26 | 524 | 525 | 522 | 525 | +3 | +0.6% | 3,100 |
| 2024/02/22 | 527 | 527 | 522 | 522 | -1 | -0.2% | 9,200 |
| 2024/02/21 | 523 | 524 | 521 | 523 | -3 | -0.6% | 6,100 |
| 2024/02/20 | 528 | 528 | 523 | 526 | +1 | +0.2% | 3,500 |
| 2024/02/19 | 525 | 528 | 524 | 525 | +1 | +0.2% | 4,300 |
| 2024/02/16 | 525 | 525 | 521 | 524 | +3 | +0.6% | 2,800 |
| 2024/02/15 | 525 | 528 | 520 | 521 | -1 | -0.2% | 4,300 |
| 2024/02/14 | 521 | 522 | 520 | 522 | +1 | +0.2% | 2,700 |
| 2024/02/13 | 526 | 526 | 521 | 521 | -5 | -1% | 9,500 |
| 2024/02/09 | 526 | 526 | 524 | 526 | ±0 | ±0% | 1,900 |
| 2024/02/08 | 522 | 526 | 522 | 526 | +1 | +0.2% | 3,400 |
| 2024/02/07 | 523 | 527 | 522 | 525 | ±0 | ±0% | 1,300 |
| 2024/02/06 | 523 | 526 | 522 | 525 | -1 | -0.2% | 4,900 |
| 2024/02/05 | 529 | 530 | 522 | 526 | +4 | +0.8% | 8,000 |
| 2024/02/02 | 518 | 522 | 518 | 522 | +4 | +0.8% | 5,500 |
| 2024/02/01 | 518 | 518 | 516 | 518 | +2 | +0.4% | 2,400 |
| 2024/01/31 | 515 | 516 | 514 | 516 | +1 | +0.2% | 3,500 |
151～
200
件表示中 / 3585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 | 62,400円 | +3.8% | +93.8% | 2.88% | 10.93倍 | 0.65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 | 75,100円 | -3.5% | +42.7% | 2.40% | 8.53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 | 167,600円 | +2.6% | -5.5% | 5.58% | 7.14倍 | 0.66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 | 35,700円 | +1.6% | +2.4% | 3.92% | 7.76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
