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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 4,647 | 4,750 | 4,582 | 4,608 | +31 | +0.7% | 246,500 |
| 2025/06/12 | 4,527 | 4,577 | 4,501 | 4,577 | +50 | +1.1% | 148,200 |
| 2025/06/11 | 4,505 | 4,541 | 4,492 | 4,527 | +44 | +1% | 156,700 |
| 2025/06/10 | 4,505 | 4,518 | 4,457 | 4,483 | -72 | -1.6% | 233,600 |
| 2025/06/09 | 4,601 | 4,615 | 4,552 | 4,555 | -17 | -0.4% | 110,500 |
| 2025/06/06 | 4,640 | 4,659 | 4,572 | 4,572 | -63 | -1.4% | 151,900 |
| 2025/06/05 | 4,569 | 4,704 | 4,569 | 4,635 | +42 | +0.9% | 188,200 |
| 2025/06/04 | 4,553 | 4,624 | 4,552 | 4,593 | +9 | +0.2% | 145,600 |
| 2025/06/03 | 4,547 | 4,670 | 4,546 | 4,584 | +38 | +0.8% | 218,000 |
| 2025/06/02 | 4,550 | 4,607 | 4,507 | 4,546 | -18 | -0.4% | 151,500 |
| 2025/05/30 | 4,500 | 4,589 | 4,477 | 4,564 | +64 | +1.4% | 289,700 |
| 2025/05/29 | 4,470 | 4,513 | 4,447 | 4,500 | +14 | +0.3% | 207,300 |
| 2025/05/28 | 4,452 | 4,525 | 4,412 | 4,486 | +38 | +0.9% | 244,900 |
| 2025/05/27 | 4,461 | 4,550 | 4,448 | 4,448 | -51 | -1.1% | 154,000 |
| 2025/05/26 | 4,456 | 4,535 | 4,430 | 4,499 | +39 | +0.9% | 207,200 |
| 2025/05/23 | 4,450 | 4,512 | 4,432 | 4,460 | -33 | -0.7% | 209,100 |
| 2025/05/22 | 4,569 | 4,611 | 4,493 | 4,493 | -122 | -2.6% | 206,900 |
| 2025/05/21 | 4,770 | 4,778 | 4,546 | 4,615 | -146 | -3.1% | 243,400 |
| 2025/05/20 | 4,800 | 4,822 | 4,757 | 4,761 | -48 | -1% | 274,000 |
| 2025/05/19 | 4,708 | 4,845 | 4,650 | 4,809 | +101 | +2.1% | 212,500 |
| 2025/05/16 | 4,695 | 4,729 | 4,649 | 4,708 | +81 | +1.8% | 335,400 |
| 2025/05/15 | 4,440 | 4,633 | 4,400 | 4,627 | +140 | +3.1% | 439,800 |
| 2025/05/14 | 4,502 | 4,575 | 4,251 | 4,487 | -118 | -2.6% | 486,700 |
| 2025/05/13 | 4,608 | 4,659 | 4,565 | 4,605 | -6 | -0.1% | 136,400 |
| 2025/05/12 | 4,653 | 4,653 | 4,545 | 4,611 | -54 | -1.2% | 119,200 |
| 2025/05/09 | 4,702 | 4,722 | 4,663 | 4,665 | -21 | -0.4% | 104,500 |
| 2025/05/08 | 4,720 | 4,720 | 4,626 | 4,686 | -58 | -1.2% | 137,800 |
| 2025/05/07 | 4,652 | 4,774 | 4,635 | 4,744 | +83 | +1.8% | 188,700 |
| 2025/05/02 | 4,672 | 4,686 | 4,587 | 4,661 | -25 | -0.5% | 135,800 |
| 2025/05/01 | 4,696 | 4,715 | 4,654 | 4,686 | +15 | +0.3% | 85,200 |
| 2025/04/30 | 4,716 | 4,716 | 4,655 | 4,671 | +1 | ±0% | 137,200 |
| 2025/04/28 | 4,640 | 4,695 | 4,631 | 4,670 | +4 | +0.1% | 409,300 |
| 2025/04/25 | 4,704 | 4,707 | 4,646 | 4,666 | -86 | -1.8% | 186,700 |
| 2025/04/24 | 4,817 | 4,839 | 4,737 | 4,752 | -104 | -2.1% | 162,100 |
| 2025/04/23 | 4,788 | 4,896 | 4,745 | 4,856 | +138 | +2.9% | 236,600 |
| 2025/04/22 | 4,765 | 4,765 | 4,685 | 4,718 | -52 | -1.1% | 138,300 |
| 2025/04/21 | 4,790 | 4,832 | 4,747 | 4,770 | -21 | -0.4% | 67,300 |
| 2025/04/18 | 4,742 | 4,809 | 4,724 | 4,791 | +81 | +1.7% | 89,500 |
| 2025/04/17 | 4,850 | 4,850 | 4,676 | 4,710 | -115 | -2.4% | 171,800 |
| 2025/04/16 | 4,900 | 4,917 | 4,810 | 4,825 | -37 | -0.8% | 124,600 |
| 2025/04/15 | 4,836 | 4,906 | 4,836 | 4,862 | -11 | -0.2% | 129,400 |
| 2025/04/14 | 4,791 | 4,921 | 4,789 | 4,873 | +133 | +2.8% | 261,000 |
| 2025/04/11 | 4,769 | 4,791 | 4,672 | 4,740 | -36 | -0.8% | 220,100 |
| 2025/04/10 | 4,617 | 4,788 | 4,526 | 4,776 | +320 | +7.2% | 302,600 |
| 2025/04/09 | 4,300 | 4,502 | 4,295 | 4,456 | +149 | +3.5% | 465,500 |
| 2025/04/08 | 4,259 | 4,321 | 4,188 | 4,307 | +118 | +2.8% | 246,100 |
| 2025/04/07 | 4,184 | 4,312 | 4,148 | 4,189 | -238 | -5.4% | 357,500 |
| 2025/04/04 | 4,374 | 4,477 | 4,345 | 4,427 | +34 | +0.8% | 268,600 |
| 2025/04/03 | 4,320 | 4,401 | 4,290 | 4,393 | -46 | -1% | 218,100 |
| 2025/04/02 | 4,465 | 4,465 | 4,381 | 4,439 | -51 | -1.1% | 169,500 |
1～
50
件表示中 / 6974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 | 464,900円 | +3.5% | +9.1% | 1.94% | 18.50倍 | 1.13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 |
| 岩谷産 | 156,800円 | +6.1% | +2.6% | 3.00% | 7.39倍 | 0.94倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| マクニカＨＤ | 189,300円 | +1.5% | +3.2% | 3.70% | 12.51倍 | 1.34倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| 長瀬産 | 271,000円 | +1.1% | +0.3% | 3.51% | 9.25倍 | 0.73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。傘下にバイオの旧林原も |
| 三菱食品 | 633,000円 | - | - | 0.00% | - | 1.26倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
