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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 3,158 | 3,165 | 3,111 | 3,150 | +25 | +0.8% | 201,600 |
2023/09/22 | 3,143 | 3,171 | 3,103 | 3,125 | -18 | -0.6% | 344,300 |
2023/09/21 | 3,147 | 3,170 | 3,122 | 3,143 | -4 | -0.1% | 198,600 |
2023/09/20 | 3,137 | 3,175 | 3,128 | 3,147 | +11 | +0.4% | 293,100 |
2023/09/19 | 3,163 | 3,173 | 3,081 | 3,136 | +113 | +3.7% | 545,200 |
2023/09/15 | 2,978 | 3,037 | 2,978 | 3,023 | +41.5 | +1.4% | 300,000 |
2023/09/14 | 2,950 | 3,007 | 2,915.5 | 2,981.5 | +39.5 | +1.3% | 321,000 |
2023/09/13 | 2,904 | 2,947.5 | 2,881 | 2,942 | +32.5 | +1.1% | 221,900 |
2023/09/12 | 2,882 | 2,909.5 | 2,878 | 2,909.5 | +36 | +1.3% | 116,100 |
2023/09/11 | 2,862.5 | 2,888.5 | 2,846 | 2,873.5 | +12 | +0.4% | 178,100 |
2023/09/08 | 2,897 | 2,914 | 2,823 | 2,861.5 | -37.5 | -1.3% | 357,600 |
2023/09/07 | 2,912 | 2,936.5 | 2,882 | 2,899 | -6.5 | -0.2% | 186,900 |
2023/09/06 | 2,953.5 | 2,953.5 | 2,877.5 | 2,905.5 | -53 | -1.8% | 255,200 |
2023/09/05 | 2,953 | 2,972.5 | 2,921.5 | 2,958.5 | -4.5 | -0.2% | 346,500 |
2023/09/04 | 2,967.5 | 2,974.5 | 2,941 | 2,963 | -2 | -0.1% | 148,700 |
2023/09/01 | 2,933 | 2,967 | 2,933 | 2,965 | +45 | +1.5% | 184,800 |
2023/08/31 | 2,902 | 2,933.5 | 2,899.5 | 2,920 | +17.5 | +0.6% | 203,200 |
2023/08/30 | 2,900 | 2,920 | 2,889.5 | 2,902.5 | +11.5 | +0.4% | 220,000 |
2023/08/29 | 2,881 | 2,897.5 | 2,866.5 | 2,891 | +13.5 | +0.5% | 126,700 |
2023/08/28 | 2,864 | 2,877.5 | 2,857 | 2,877.5 | +42.5 | +1.5% | 140,000 |
2023/08/25 | 2,841.5 | 2,854.5 | 2,822 | 2,835 | -14.5 | -0.5% | 138,500 |
2023/08/24 | 2,839 | 2,874.5 | 2,824 | 2,849.5 | +7 | +0.2% | 173,500 |
2023/08/23 | 2,852.5 | 2,856.5 | 2,834.5 | 2,842.5 | -14.5 | -0.5% | 100,500 |
2023/08/22 | 2,849 | 2,877 | 2,834 | 2,857 | +15.5 | +0.5% | 152,000 |
2023/08/21 | 2,843 | 2,863 | 2,836 | 2,841.5 | +6 | +0.2% | 178,200 |
2023/08/18 | 2,863.5 | 2,868.5 | 2,808.5 | 2,835.5 | -33 | -1.2% | 254,300 |
2023/08/17 | 2,908 | 2,919.5 | 2,832 | 2,868.5 | -49 | -1.7% | 340,400 |
2023/08/16 | 2,899 | 2,917.5 | 2,879 | 2,917.5 | +15.5 | +0.5% | 162,800 |
2023/08/15 | 2,872.5 | 2,903 | 2,857 | 2,902 | +33.5 | +1.2% | 259,200 |
2023/08/14 | 2,846 | 2,872 | 2,846 | 2,868.5 | +27 | +1% | 254,900 |
2023/08/10 | 2,841 | 2,845 | 2,808.5 | 2,841.5 | +9 | +0.3% | 148,500 |
2023/08/09 | 2,808.5 | 2,838.5 | 2,779 | 2,832.5 | +25 | +0.9% | 296,200 |
2023/08/08 | 2,799 | 2,815.5 | 2,776 | 2,807.5 | +32.5 | +1.2% | 337,700 |
2023/08/07 | 2,707.5 | 2,776.5 | 2,681.5 | 2,775 | +43 | +1.6% | 194,100 |
2023/08/04 | 2,703 | 2,732 | 2,685 | 2,732 | +38.5 | +1.4% | 140,300 |
2023/08/03 | 2,742.5 | 2,742.5 | 2,682.5 | 2,693.5 | -53 | -1.9% | 193,100 |
2023/08/02 | 2,775 | 2,782.5 | 2,739.5 | 2,746.5 | -27 | -1% | 140,100 |
2023/08/01 | 2,787 | 2,794.5 | 2,768 | 2,773.5 | -0.5 | ±0% | 102,900 |
2023/07/31 | 2,800 | 2,812 | 2,766.5 | 2,774 | +9 | +0.3% | 192,600 |
2023/07/28 | 2,764.5 | 2,773 | 2,740.5 | 2,765 | -10 | -0.4% | 147,100 |
2023/07/27 | 2,754 | 2,775 | 2,735.5 | 2,775 | ±0 | ±0% | 122,500 |
2023/07/26 | 2,765.5 | 2,778 | 2,741.5 | 2,775 | +8.5 | +0.3% | 148,300 |
2023/07/25 | 2,766 | 2,769.5 | 2,750 | 2,766.5 | ±0 | ±0% | 142,800 |
2023/07/24 | 2,780 | 2,780 | 2,756 | 2,766.5 | +12 | +0.4% | 160,100 |
2023/07/21 | 2,730 | 2,770 | 2,716.5 | 2,754.5 | +30.5 | +1.1% | 141,300 |
2023/07/20 | 2,736.5 | 2,750 | 2,718 | 2,724 | -15 | -0.5% | 83,000 |
2023/07/19 | 2,729.5 | 2,785.5 | 2,718 | 2,739 | +42.5 | +1.6% | 184,400 |
2023/07/18 | 2,655 | 2,699.5 | 2,655 | 2,696.5 | +25 | +0.9% | 175,600 |
2023/07/14 | 2,626 | 2,680.5 | 2,622.5 | 2,671.5 | -4.5 | -0.2% | 208,500 |
2023/07/13 | 2,681 | 2,699 | 2,654 | 2,676 | +23.5 | +0.9% | 115,400 |
151~
200
件表示中 / 6705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 | 401,200円 | +6.3% | +13.2% | 1.00% | 12.23倍 | 1.03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 |
スズケン | 478,000円 | +3.1% | +5.3% | 1.67% | 12.80倍 | 0.87倍 |
|
医薬品卸3位。独立系。M&A等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
長瀬産 | 306,400円 | +4.4% | +15.1% | 2.77% | 12.45倍 | 0.88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 | 478,400円 | +4.3% | +11.3% | 1.96% | 14.57倍 | 1.11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 |
阪和興 | 613,000円 | +1.2% | -22.2% | 2.77% | 6.92倍 | 0.75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