東邦ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,718 | 3,766 | 3,701 | 3,760 | +36 | +1% | 436,800 |
| 2024/04/25 | 3,720 | 3,770 | 3,688 | 3,724 | +4 | +0.1% | 238,700 |
| 2024/04/24 | 3,719 | 3,731 | 3,674 | 3,720 | +32 | +0.9% | 178,800 |
| 2024/04/23 | 3,688 | 3,719 | 3,681 | 3,688 | +11 | +0.3% | 151,900 |
| 2024/04/22 | 3,665 | 3,696 | 3,652 | 3,677 | +61 | +1.7% | 204,500 |
| 2024/04/19 | 3,630 | 3,631 | 3,567 | 3,616 | -35 | -1% | 286,800 |
| 2024/04/18 | 3,680 | 3,700 | 3,651 | 3,651 | -1 | ±0% | 149,200 |
| 2024/04/17 | 3,673 | 3,697 | 3,622 | 3,652 | -26 | -0.7% | 216,400 |
| 2024/04/16 | 3,657 | 3,684 | 3,617 | 3,678 | -6 | -0.2% | 209,300 |
| 2024/04/15 | 3,610 | 3,690 | 3,608 | 3,684 | +32 | +0.9% | 249,300 |
| 2024/04/12 | 3,618 | 3,660 | 3,615 | 3,652 | +26 | +0.7% | 153,400 |
| 2024/04/11 | 3,650 | 3,675 | 3,590 | 3,626 | -65 | -1.8% | 186,500 |
| 2024/04/10 | 3,715 | 3,753 | 3,691 | 3,691 | -16 | -0.4% | 193,100 |
| 2024/04/09 | 3,677 | 3,725 | 3,669 | 3,707 | +26 | +0.7% | 229,700 |
| 2024/04/08 | 3,688 | 3,717 | 3,668 | 3,681 | +26 | +0.7% | 277,700 |
| 2024/04/05 | 3,577 | 3,655 | 3,560 | 3,655 | +75 | +2.1% | 197,500 |
| 2024/04/04 | 3,600 | 3,621 | 3,560 | 3,580 | -12 | -0.3% | 235,800 |
| 2024/04/03 | 3,650 | 3,665 | 3,586 | 3,592 | -37 | -1% | 255,700 |
| 2024/04/02 | 3,668 | 3,682 | 3,610 | 3,629 | -48 | -1.3% | 259,500 |
| 2024/04/01 | 3,707 | 3,729 | 3,664 | 3,677 | +25 | +0.7% | 259,300 |
| 2024/03/29 | 3,606 | 3,659 | 3,601 | 3,652 | +62 | +1.7% | 275,200 |
| 2024/03/28 | 3,606 | 3,643 | 3,579 | 3,590 | -14 | -0.4% | 375,900 |
| 2024/03/27 | 3,600 | 3,627 | 3,585 | 3,604 | +22 | +0.6% | 310,400 |
| 2024/03/26 | 3,545 | 3,601 | 3,539 | 3,582 | +47 | +1.3% | 364,000 |
| 2024/03/25 | 3,513 | 3,543 | 3,491 | 3,535 | +45 | +1.3% | 291,100 |
| 2024/03/22 | 3,488 | 3,500 | 3,459 | 3,490 | +23 | +0.7% | 383,600 |
| 2024/03/21 | 3,425 | 3,470 | 3,418 | 3,467 | +50 | +1.5% | 288,700 |
| 2024/03/19 | 3,380 | 3,425 | 3,375 | 3,417 | +29 | +0.9% | 165,200 |
| 2024/03/18 | 3,407 | 3,423 | 3,362 | 3,388 | -12 | -0.4% | 305,000 |
| 2024/03/15 | 3,375 | 3,416 | 3,354 | 3,400 | +29 | +0.9% | 651,200 |
| 2024/03/14 | 3,375 | 3,380 | 3,334 | 3,371 | +21 | +0.6% | 183,300 |
| 2024/03/13 | 3,350 | 3,370 | 3,330 | 3,350 | +6 | +0.2% | 341,100 |
| 2024/03/12 | 3,346 | 3,367 | 3,299 | 3,344 | +7 | +0.2% | 267,000 |
| 2024/03/11 | 3,300 | 3,337 | 3,257 | 3,337 | -19 | -0.6% | 406,400 |
| 2024/03/08 | 3,241 | 3,419 | 3,222 | 3,356 | +143 | +4.5% | 854,800 |
| 2024/03/07 | 3,211 | 3,233 | 3,200 | 3,213 | +27 | +0.8% | 253,700 |
| 2024/03/06 | 3,200 | 3,225 | 3,183 | 3,186 | -14 | -0.4% | 208,900 |
| 2024/03/05 | 3,167 | 3,206 | 3,136 | 3,200 | +16 | +0.5% | 221,900 |
| 2024/03/04 | 3,174 | 3,198 | 3,155 | 3,184 | +10 | +0.3% | 242,100 |
| 2024/03/01 | 3,145 | 3,188 | 3,144 | 3,174 | +11 | +0.3% | 263,100 |
| 2024/02/29 | 3,162 | 3,173 | 3,134 | 3,163 | -21 | -0.7% | 290,300 |
| 2024/02/28 | 3,228 | 3,240 | 3,181 | 3,184 | -53 | -1.6% | 214,500 |
| 2024/02/27 | 3,242 | 3,261 | 3,219 | 3,237 | ±0 | ±0% | 216,500 |
| 2024/02/26 | 3,269 | 3,270 | 3,215 | 3,237 | -18 | -0.6% | 157,400 |
| 2024/02/22 | 3,265 | 3,279 | 3,240 | 3,255 | +19 | +0.6% | 139,000 |
| 2024/02/21 | 3,239 | 3,272 | 3,224 | 3,236 | ±0 | ±0% | 220,700 |
| 2024/02/20 | 3,275 | 3,275 | 3,208 | 3,236 | -32 | -1% | 190,300 |
| 2024/02/19 | 3,228 | 3,268 | 3,226 | 3,268 | +40 | +1.2% | 259,000 |
| 2024/02/16 | 3,226 | 3,274 | 3,204 | 3,228 | +26 | +0.8% | 245,200 |
| 2024/02/15 | 3,251 | 3,260 | 3,160 | 3,202 | -44 | -1.4% | 328,200 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「東邦ＨＤ」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ＨＤ | 376,000円 | +5.0% | -19.2% | 1.06% | 16.28倍 | 0.96倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| 長瀬産 | 268,400円 | -1.4% | -10.8% | 2.98% | 13.57倍 | 0.79倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの林原も |
| ＰＡＬＴＡＣ | 470,900円 | +4.3% | +11.3% | 2.00% | 14.34倍 | 1.10倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| ダイワボＨＤ | 268,900円 | +6.4% | +4.9% | 2.38% | 96.66倍 | 1.67倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| 阪和興 | 591,000円 | +1.2% | -22.2% | 2.88% | 6.68倍 | 0.73倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
市場注目の銘柄
チャート関連のコラム
