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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/30 | 515 | 515 | 513 | 515 | +2 | +0.4% | 1,800 |
| 2024/01/29 | 510 | 513 | 510 | 513 | +3 | +0.6% | 8,400 |
| 2024/01/26 | 510 | 510 | 509 | 510 | -2 | -0.4% | 5,800 |
| 2024/01/25 | 514 | 515 | 512 | 512 | -3 | -0.6% | 13,600 |
| 2024/01/24 | 512 | 516 | 512 | 515 | +1 | +0.2% | 8,200 |
| 2024/01/23 | 515 | 515 | 514 | 514 | +1 | +0.2% | 2,600 |
| 2024/01/22 | 513 | 514 | 513 | 513 | +1 | +0.2% | 5,000 |
| 2024/01/19 | 513 | 513 | 511 | 512 | +1 | +0.2% | 1,900 |
| 2024/01/18 | 512 | 514 | 510 | 511 | -2 | -0.4% | 5,200 |
| 2024/01/17 | 514 | 514 | 512 | 513 | -1 | -0.2% | 2,200 |
| 2024/01/16 | 513 | 514 | 512 | 514 | ±0 | ±0% | 3,100 |
| 2024/01/15 | 513 | 514 | 512 | 514 | +1 | +0.2% | 7,000 |
| 2024/01/12 | 512 | 513 | 512 | 513 | +1 | +0.2% | 3,300 |
| 2024/01/11 | 512 | 513 | 511 | 512 | -1 | -0.2% | 3,000 |
| 2024/01/10 | 509 | 513 | 509 | 513 | +4 | +0.8% | 2,500 |
| 2024/01/09 | 512 | 513 | 507 | 509 | -3 | -0.6% | 12,100 |
| 2024/01/05 | 512 | 512 | 509 | 512 | +2 | +0.4% | 10,200 |
| 2024/01/04 | 504 | 512 | 503 | 510 | +6 | +1.2% | 10,600 |
| 2023/12/29 | 506 | 506 | 494 | 504 | -1 | -0.2% | 17,000 |
| 2023/12/28 | 505 | 508 | 505 | 505 | +1 | +0.2% | 1,700 |
301～
350
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
