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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 4,520 | 4,541 | 4,473 | 4,490 | +30 | +0.7% | 198,900 |
| 2025/03/31 | 4,480 | 4,483 | 4,385 | 4,460 | -22 | -0.5% | 224,400 |
| 2025/03/28 | 4,492 | 4,513 | 4,426 | 4,482 | -45 | -1% | 150,900 |
| 2025/03/27 | 4,510 | 4,542 | 4,473 | 4,527 | +16 | +0.4% | 207,900 |
| 2025/03/26 | 4,416 | 4,535 | 4,403 | 4,511 | +144 | +3.3% | 244,800 |
| 2025/03/25 | 4,304 | 4,367 | 4,271 | 4,367 | +51 | +1.2% | 89,200 |
| 2025/03/24 | 4,330 | 4,344 | 4,289 | 4,316 | -2 | ±0% | 118,800 |
| 2025/03/21 | 4,297 | 4,364 | 4,297 | 4,318 | ±0 | ±0% | 160,100 |
| 2025/03/19 | 4,265 | 4,319 | 4,262 | 4,318 | +30 | +0.7% | 74,700 |
| 2025/03/18 | 4,299 | 4,337 | 4,279 | 4,288 | +40 | +0.9% | 142,500 |
| 2025/03/17 | 4,216 | 4,251 | 4,205 | 4,248 | +28 | +0.7% | 82,100 |
| 2025/03/14 | 4,240 | 4,251 | 4,188 | 4,220 | -24 | -0.6% | 156,300 |
| 2025/03/13 | 4,251 | 4,263 | 4,208 | 4,244 | -77 | -1.8% | 177,200 |
| 2025/03/12 | 4,159 | 4,342 | 4,159 | 4,321 | +149 | +3.6% | 246,700 |
| 2025/03/11 | 4,218 | 4,264 | 4,148 | 4,172 | +24 | +0.6% | 243,200 |
| 2025/03/10 | 4,214 | 4,238 | 4,148 | 4,148 | -66 | -1.6% | 152,700 |
| 2025/03/07 | 4,199 | 4,264 | 4,183 | 4,214 | -55 | -1.3% | 125,300 |
| 2025/03/06 | 4,263 | 4,289 | 4,242 | 4,269 | +22 | +0.5% | 106,800 |
| 2025/03/05 | 4,251 | 4,300 | 4,240 | 4,247 | ±0 | ±0% | 177,700 |
| 2025/03/04 | 4,260 | 4,315 | 4,237 | 4,247 | -2 | ±0% | 141,200 |
| 2025/03/03 | 4,225 | 4,299 | 4,220 | 4,249 | +55 | +1.3% | 201,500 |
| 2025/02/28 | 4,129 | 4,202 | 4,117 | 4,194 | +78 | +1.9% | 237,200 |
| 2025/02/27 | 4,090 | 4,116 | 4,054 | 4,116 | +39 | +1% | 156,400 |
| 2025/02/26 | 4,121 | 4,126 | 4,013 | 4,077 | -57 | -1.4% | 237,900 |
| 2025/02/25 | 4,165 | 4,202 | 4,134 | 4,134 | -33 | -0.8% | 202,000 |
| 2025/02/21 | 4,187 | 4,213 | 4,130 | 4,167 | -3 | -0.1% | 155,700 |
| 2025/02/20 | 4,238 | 4,240 | 4,159 | 4,170 | -68 | -1.6% | 216,100 |
| 2025/02/19 | 4,202 | 4,249 | 4,160 | 4,238 | +36 | +0.9% | 155,300 |
| 2025/02/18 | 4,240 | 4,246 | 4,202 | 4,202 | -38 | -0.9% | 113,400 |
1～
50
件表示中 / 6945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 | 468,600円 | +1.0% | -7.7% | 1.39% | 17.35倍 | 1.12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 | 517,200円 | +0.6% | +1.2% | 1.93% | 10.84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 |
| マクニカＨＤ | 199,700円 | +1.1% | -32.2% | 3.51% | 11.88倍 | 1.44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 |
| 岩谷産 | 136,500円 | +6.4% | +10.0% | 2.38% | 5.82倍 | 0.84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 |
| 長瀬産 | 251,200円 | +4.4% | +15.1% | 3.58% | 9.73倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
