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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 256 | 260 | 256 | 260 | - | - | 4,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 262 | 262 | 258 | 258 | - | - | 6,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 262 | 262 | 262 | 262 | -15 | -5.4% | 1,000 |
| 2010/07/23 | 277 | 277 | 277 | 277 | +7 | +2.6% | 23,000 |
| 2010/07/22 | 270 | 270 | 270 | 270 | +9 | +3.4% | 1,000 |
| 2010/07/21 | 263 | 263 | 261 | 261 | +1 | +0.4% | 2,000 |
| 2010/07/20 | 260 | 260 | 260 | 260 | +2 | +0.8% | 1,000 |
| 2010/07/16 | 258 | 258 | 258 | 258 | -2 | -0.8% | 2,000 |
| 2010/07/15 | 260 | 260 | 260 | 260 | -1 | -0.4% | 3,000 |
| 2010/07/14 | 262 | 262 | 261 | 261 | -3 | -1.1% | 2,000 |
| 2010/07/13 | 280 | 280 | 264 | 264 | -20 | -7% | 6,000 |
| 2010/07/12 | 284 | 284 | 284 | 284 | +8 | +2.9% | 68,000 |
| 2010/07/09 | 264 | 276 | 264 | 276 | +11 | +4.2% | 18,000 |
| 2010/07/08 | 269 | 269 | 265 | 265 | -3 | -1.1% | 10,000 |
| 2010/07/07 | 258 | 268 | 258 | 268 | +3 | +1.1% | 4,000 |
| 2010/07/06 | 268 | 268 | 265 | 265 | ±0 | ±0% | 10,000 |
| 2010/07/05 | 275 | 275 | 265 | 265 | -5 | -1.9% | 3,000 |
| 2010/07/02 | 270 | 270 | 270 | 270 | +17 | +6.7% | 1,000 |
| 2010/07/01 | 253 | 253 | 253 | 253 | -3 | -1.2% | 1,000 |
| 2010/06/30 | 259 | 259 | 254 | 256 | -6 | -2.3% | 7,000 |
| 2010/06/29 | 260 | 262 | 260 | 262 | +4 | +1.6% | 4,000 |
| 2010/06/28 | 258 | 258 | 258 | 258 | +1 | +0.4% | 1,000 |
| 2010/06/25 | 267 | 267 | 255 | 257 | -3 | -1.2% | 24,000 |
| 2010/06/24 | 255 | 260 | 255 | 260 | -2 | -0.8% | 6,000 |
| 2010/06/23 | 258 | 262 | 258 | 262 | +2 | +0.8% | 7,000 |
| 2010/06/22 | 260 | 260 | 260 | 260 | - | - | 3,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 251 | 251 | 251 | 251 | - | - | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 259 | 259 | 251 | 251 | -3 | -1.2% | 17,000 |
| 2010/06/11 | 256 | 256 | 254 | 254 | - | - | 11,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 250 | 250 | 249 | 249 | - | - | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 252 | 252 | 252 | 252 | -5 | -1.9% | 1,000 |
| 2010/06/04 | 257 | 257 | 257 | 257 | +1 | +0.4% | 1,000 |
| 2010/06/03 | 256 | 256 | 256 | 256 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 248 | 250 | 248 | 250 | +3 | +1.2% | 2,000 |
| 2010/05/27 | 247 | 247 | 247 | 247 | +4 | +1.6% | 1,000 |
| 2010/05/26 | 243 | 243 | 243 | 243 | -5 | -2% | 1,000 |
3501～
3550
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 | 63,100円 | +3.8% | +93.8% | 2.85% | 11.05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 | 74,800円 | -3.5% | +42.7% | 2.41% | 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 | 67,400円 | -3.9% | -41.7% | 5.04% | 8.32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 | 168,700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 | 35,600円 | +1.6% | +2.4% | 3.93% | 7.74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
