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 |
|---|---|---|---|---|---|---|---|
| 2025/10/03 | 5,500 | 5,560 | 5,448 | 5,457 | -43 | -0.8% | 121,900 |
| 2025/10/02 | 5,451 | 5,516 | 5,376 | 5,500 | +49 | +0.9% | 190,100 |
| 2025/10/01 | 5,460 | 5,460 | 5,368 | 5,451 | -9 | -0.2% | 131,200 |
| 2025/09/30 | 5,466 | 5,510 | 5,402 | 5,460 | +24 | +0.4% | 96,300 |
| 2025/09/29 | 5,455 | 5,530 | 5,390 | 5,436 | -65 | -1.2% | 99,600 |
| 2025/09/26 | 5,468 | 5,543 | 5,426 | 5,501 | +40 | +0.7% | 135,300 |
| 2025/09/25 | 5,499 | 5,504 | 5,431 | 5,461 | -21 | -0.4% | 84,700 |
| 2025/09/24 | 5,546 | 5,546 | 5,454 | 5,482 | -42 | -0.8% | 133,100 |
| 2025/09/22 | 5,500 | 5,527 | 5,489 | 5,524 | +13 | +0.2% | 76,700 |
| 2025/09/19 | 5,520 | 5,604 | 5,480 | 5,511 | -9 | -0.2% | 192,000 |
| 2025/09/18 | 5,542 | 5,552 | 5,442 | 5,520 | +24 | +0.4% | 113,000 |
| 2025/09/17 | 5,624 | 5,624 | 5,483 | 5,496 | -140 | -2.5% | 126,100 |
| 2025/09/16 | 5,623 | 5,686 | 5,590 | 5,636 | -40 | -0.7% | 72,500 |
| 2025/09/12 | 5,720 | 5,720 | 5,660 | 5,676 | -12 | -0.2% | 131,300 |
| 2025/09/11 | 5,686 | 5,715 | 5,634 | 5,688 | +3 | +0.1% | 76,900 |
| 2025/09/10 | 5,694 | 5,720 | 5,667 | 5,685 | -9 | -0.2% | 129,500 |
| 2025/09/09 | 5,696 | 5,726 | 5,661 | 5,694 | +34 | +0.6% | 150,400 |
| 2025/09/08 | 5,613 | 5,710 | 5,588 | 5,660 | +64 | +1.1% | 165,000 |
| 2025/09/05 | 5,593 | 5,632 | 5,550 | 5,596 | +13 | +0.2% | 151,600 |
| 2025/09/04 | 5,600 | 5,630 | 5,539 | 5,583 | -9 | -0.2% | 120,800 |
| 2025/09/03 | 5,500 | 5,603 | 5,490 | 5,592 | +105 | +1.9% | 217,900 |
| 2025/09/02 | 5,537 | 5,550 | 5,440 | 5,487 | -6 | -0.1% | 165,900 |
| 2025/09/01 | 5,460 | 5,526 | 5,446 | 5,493 | +48 | +0.9% | 132,200 |
| 2025/08/29 | 5,409 | 5,483 | 5,386 | 5,445 | +81 | +1.5% | 181,200 |
| 2025/08/28 | 5,334 | 5,399 | 5,311 | 5,364 | +43 | +0.8% | 250,400 |
| 2025/08/27 | 5,334 | 5,369 | 5,318 | 5,321 | +3 | +0.1% | 192,300 |
| 2025/08/26 | 5,318 | 5,329 | 5,286 | 5,318 | +20 | +0.4% | 191,200 |
| 2025/08/25 | 5,339 | 5,380 | 5,288 | 5,298 | -88 | -1.6% | 158,700 |
| 2025/08/22 | 5,434 | 5,440 | 5,377 | 5,386 | -35 | -0.6% | 120,800 |
| 2025/08/21 | 5,489 | 5,500 | 5,395 | 5,421 | -67 | -1.2% | 158,200 |
| 2025/08/20 | 5,498 | 5,544 | 5,451 | 5,488 | +47 | +0.9% | 191,300 |
| 2025/08/19 | 5,426 | 5,480 | 5,400 | 5,441 | +71 | +1.3% | 152,000 |
| 2025/08/18 | 5,317 | 5,386 | 5,317 | 5,370 | +53 | +1% | 178,700 |
| 2025/08/15 | 5,300 | 5,350 | 5,245 | 5,317 | +23 | +0.4% | 137,500 |
| 2025/08/14 | 5,394 | 5,400 | 5,269 | 5,294 | -100 | -1.9% | 172,900 |
| 2025/08/13 | 5,449 | 5,449 | 5,330 | 5,394 | -15 | -0.3% | 227,400 |
| 2025/08/12 | 5,400 | 5,462 | 5,347 | 5,409 | +21 | +0.4% | 229,400 |
| 2025/08/08 | 5,278 | 5,392 | 5,266 | 5,388 | +96 | +1.8% | 217,500 |
| 2025/08/07 | 5,387 | 5,477 | 5,245 | 5,292 | +5 | +0.1% | 313,500 |
| 2025/08/06 | 5,207 | 5,327 | 5,207 | 5,287 | -20 | -0.4% | 300,600 |
| 2025/08/05 | 5,171 | 5,478 | 5,153 | 5,307 | +154 | +3% | 626,700 |
| 2025/08/04 | 5,121 | 5,153 | 5,081 | 5,153 | +39 | +0.8% | 225,100 |
| 2025/08/01 | 5,067 | 5,165 | 5,065 | 5,114 | +23 | +0.5% | 233,200 |
| 2025/07/31 | 5,070 | 5,119 | 5,040 | 5,091 | +88 | +1.8% | 216,200 |
| 2025/07/30 | 4,980 | 5,049 | 4,948 | 5,003 | +61 | +1.2% | 174,700 |
| 2025/07/29 | 4,949 | 4,965 | 4,920 | 4,942 | -7 | -0.1% | 122,600 |
| 2025/07/28 | 4,942 | 4,991 | 4,931 | 4,949 | +7 | +0.1% | 184,100 |
| 2025/07/25 | 4,949 | 4,998 | 4,867 | 4,942 | +49 | +1% | 126,600 |
| 2025/07/24 | 4,794 | 4,899 | 4,787 | 4,893 | +107 | +2.2% | 264,400 |
| 2025/07/23 | 4,831 | 4,869 | 4,768 | 4,786 | -11 | -0.2% | 251,700 |
1～
50
件表示中 / 7050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 | 545,700円 | +3.5% | +9.1% | 1.65% | 21.43倍 | 1.31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 | 581,000円 | +2.8% | -9.6% | 1.72% | 12.38倍 | 1.00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 |
| アルフレッサＨＤ | 209,250円 | +4.9% | -1.9% | 3.25% | 15.22倍 | 0.79倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| 岩谷産 | 158,900円 | +6.1% | +2.6% | 2.96% | 7.49倍 | 0.95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 | 200,500円 | +1.5% | +3.2% | 3.49% | 13.26倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
