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 |
|---|---|---|---|---|---|---|---|
| 2026/09/15 | 4,050 | 4,055 | 3,997 | 4,005 | ±0 | ±0% | 133,200 |
| 2026/09/14 | 3,984 | 4,023 | 3,973 | 4,005 | +65 | +1.6% | 85,100 |
| 2026/09/11 | 3,911 | 3,959 | 3,911 | 3,940 | -12 | -0.3% | 150,100 |
| 2026/09/10 | 3,934 | 3,987 | 3,934 | 3,952 | -2 | -0.1% | 72,600 |
| 2026/09/09 | 3,962 | 3,981 | 3,930 | 3,954 | -33 | -0.8% | 100,000 |
| 2026/09/08 | 3,940 | 3,997 | 3,933 | 3,987 | +43 | +1.1% | 86,000 |
| 2026/09/07 | 3,952 | 3,967 | 3,909 | 3,944 | -17 | -0.4% | 83,800 |
| 2026/09/04 | 3,951 | 3,991 | 3,915 | 3,961 | -17 | -0.4% | 157,000 |
| 2026/09/03 | 4,000 | 4,033 | 3,947 | 3,978 | -22 | -0.6% | 118,200 |
| 2026/09/02 | 4,000 | 4,020 | 3,985 | 4,000 | -12 | -0.3% | 212,800 |
| 2026/09/01 | 3,966 | 4,085 | 3,966 | 4,012 | +61 | +1.5% | 157,200 |
| 2026/08/31 | 3,960 | 3,982 | 3,935 | 3,951 | -6 | -0.2% | 124,800 |
| 2026/08/28 | 3,911 | 3,965 | 3,910 | 3,957 | +38 | +1% | 96,100 |
| 2026/08/27 | 3,970 | 3,991 | 3,891 | 3,919 | -60 | -1.5% | 108,800 |
| 2026/08/26 | 3,960 | 3,990 | 3,959 | 3,979 | +26 | +0.7% | 61,900 |
| 2026/08/25 | 3,994 | 4,015 | 3,947 | 3,953 | -4 | -0.1% | 93,000 |
| 2026/08/24 | 4,030 | 4,034 | 3,945 | 3,957 | -43 | -1.1% | 107,200 |
| 2026/08/21 | 4,004 | 4,109 | 3,976 | 4,000 | +16 | +0.4% | 185,900 |
| 2026/08/20 | 4,000 | 4,010 | 3,948 | 3,984 | +39 | +1% | 104,300 |
| 2026/08/19 | 3,970 | 3,976 | 3,886 | 3,945 | +45 | +1.2% | 143,300 |
| 2026/08/18 | 3,851 | 3,900 | 3,811 | 3,900 | +36 | +0.9% | 151,100 |
| 2026/08/17 | 3,839 | 3,928 | 3,812 | 3,864 | +43 | +1.1% | 202,500 |
| 2026/08/14 | 3,781 | 3,821 | 3,758 | 3,821 | +4 | +0.1% | 97,400 |
| 2026/08/13 | 3,779 | 3,824 | 3,760 | 3,817 | +39 | +1% | 128,600 |
| 2026/08/12 | 3,824 | 3,831 | 3,770 | 3,778 | +7 | +0.2% | 98,000 |
| 2026/08/10 | 3,837 | 3,837 | 3,752 | 3,771 | -27 | -0.7% | 116,100 |
| 2026/08/07 | 3,716 | 3,834 | 3,697 | 3,798 | +44 | +1.2% | 191,800 |
| 2026/08/06 | 3,752 | 3,760 | 3,672 | 3,754 | +141 | +3.9% | 202,700 |
| 2026/08/05 | 3,894 | 3,894 | 3,574 | 3,613 | -297 | -7.6% | 334,300 |
| 2026/08/04 | 3,975 | 3,985 | 3,842 | 3,910 | -74 | -1.9% | 157,400 |
| 2026/08/03 | 3,990 | 3,990 | 3,873 | 3,984 | -30 | -0.7% | 158,100 |
| 2026/07/31 | 4,108 | 4,150 | 3,991 | 4,014 | -164 | -3.9% | 548,400 |
| 2026/07/30 | 4,339 | 4,379 | 4,164 | 4,178 | -140 | -3.2% | 275,900 |
| 2026/07/29 | 4,290 | 4,403 | 4,254 | 4,318 | +98 | +2.3% | 202,700 |
| 2026/07/28 | 4,204 | 4,268 | 4,190 | 4,220 | +1 | ±0% | 165,500 |
| 2026/07/27 | 4,171 | 4,224 | 4,141 | 4,219 | +118 | +2.9% | 206,300 |
| 2026/07/24 | 3,970 | 4,101 | 3,943 | 4,101 | +118 | +3% | 169,600 |
| 2026/07/23 | 3,980 | 3,983 | 3,915 | 3,983 | -40 | -1% | 132,700 |
| 2026/07/22 | 4,017 | 4,042 | 3,976 | 4,023 | -12 | -0.3% | 121,400 |
| 2026/07/21 | 4,074 | 4,125 | 4,035 | 4,035 | -32 | -0.8% | 135,200 |
| 2026/07/17 | 4,048 | 4,148 | 4,048 | 4,067 | +45 | +1.1% | 143,500 |
| 2026/07/16 | 4,008 | 4,022 | 3,974 | 4,022 | +14 | +0.3% | 126,800 |
| 2026/07/15 | 3,985 | 4,041 | 3,980 | 4,008 | +26 | +0.7% | 139,200 |
| 2026/07/14 | 4,000 | 4,093 | 3,966 | 3,982 | +12 | +0.3% | 148,400 |
| 2026/07/13 | 3,966 | 3,990 | 3,938 | 3,970 | +4 | +0.1% | 87,200 |
| 2026/07/10 | 3,998 | 3,998 | 3,942 | 3,966 | -21 | -0.5% | 120,000 |
| 2026/07/09 | 4,000 | 4,004 | 3,941 | 3,987 | -23 | -0.6% | 121,800 |
| 2026/07/08 | 4,045 | 4,052 | 3,996 | 4,010 | -2 | ±0% | 126,400 |
| 2026/07/07 | 3,889 | 4,029 | 3,889 | 4,012 | +53 | +1.3% | 128,500 |
| 2026/07/06 | 3,913 | 3,959 | 3,866 | 3,959 | +75 | +1.9% | 166,200 |
1～
50
件表示中 / 7281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 | 400,200円 | +3.1% | -0.2% | 4.50% | 20.27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 |
| 三谷商 | 361,500円 | -2.7% | -4.2% | 2.43% | 14.19倍 | 1.60倍 |
|
生コン販売量首位。石油やＩＴ関連も。福井で自動車販売やＣＡＴＶ、１７年にスパイス事業参入 |
| メタプラネット | 23,400円 | +79.7% | - | 0.00% | 38.93倍 | 0.89倍 |
|
２４年４月にビットコイン（ＢＴＣ）蓄積開始。保有量は上場日本企業最大。以前はホテル業が主 |
| エネクス | 236,300円 | +2.2% | +1.9% | 2.88% | 16.17倍 | 1.47倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 加賀電 | 495,000円 | +0.2% | +0.2% | 2.83% | 10.73倍 | 1.29倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
市場注目の銘柄
チャート関連のコラム
