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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/05/25 | 248 | 248 | 248 | 248 | - | - | 9,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 245 | 245 | 241 | 241 | -4 | -1.6% | 3,000 |
| 2010/05/20 | 245 | 245 | 245 | 245 | -3 | -1.2% | 2,000 |
| 2010/05/19 | 248 | 248 | 248 | 248 | - | - | 4,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 252 | 252 | 248 | 248 | -5 | -2% | 11,000 |
| 2010/05/14 | 254 | 254 | 253 | 253 | -1 | -0.4% | 5,000 |
| 2010/05/13 | 260 | 260 | 254 | 254 | -2 | -0.8% | 8,000 |
| 2010/05/12 | 257 | 257 | 255 | 256 | -3 | -1.2% | 32,000 |
| 2010/05/11 | 265 | 267 | 259 | 259 | -4 | -1.5% | 18,000 |
| 2010/05/10 | 260 | 264 | 257 | 263 | +3 | +1.2% | 19,000 |
| 2010/05/07 | 261 | 261 | 259 | 260 | -10 | -3.7% | 14,000 |
| 2010/05/06 | 273 | 273 | 270 | 270 | -8 | -2.9% | 3,000 |
| 2010/04/30 | 280 | 285 | 278 | 278 | +6 | +2.2% | 22,000 |
| 2010/04/28 | 257 | 280 | 257 | 272 | +14 | +5.4% | 38,000 |
| 2010/04/27 | 258 | 258 | 258 | 258 | +2 | +0.8% | 6,000 |
| 2010/04/26 | 262 | 262 | 256 | 256 | -6 | -2.3% | 7,000 |
| 2010/04/23 | 260 | 262 | 260 | 262 | +2 | +0.8% | 14,000 |
| 2010/04/22 | 259 | 261 | 259 | 260 | -1 | -0.4% | 10,000 |
| 2010/04/21 | 258 | 261 | 258 | 261 | +3 | +1.2% | 4,000 |
| 2010/04/20 | 258 | 259 | 258 | 258 | ±0 | ±0% | 4,000 |
3701～
3750
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
