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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 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 |
| 2025/07/22 | 4,835 | 4,880 | 4,793 | 4,797 | -76 | -1.6% | 129,100 |
| 2025/07/18 | 4,880 | 4,918 | 4,856 | 4,873 | -7 | -0.1% | 203,400 |
| 2025/07/17 | 4,772 | 4,880 | 4,754 | 4,880 | +108 | +2.3% | 261,800 |
| 2025/07/16 | 4,711 | 4,772 | 4,670 | 4,772 | +54 | +1.1% | 298,900 |
| 2025/07/15 | 4,738 | 4,743 | 4,653 | 4,718 | -53 | -1.1% | 202,500 |
| 2025/07/14 | 4,725 | 4,797 | 4,725 | 4,771 | +54 | +1.1% | 180,800 |
| 2025/07/11 | 4,793 | 4,853 | 4,716 | 4,717 | -58 | -1.2% | 200,200 |
| 2025/07/10 | 4,759 | 4,799 | 4,706 | 4,775 | +16 | +0.3% | 277,100 |
| 2025/07/09 | 4,706 | 4,798 | 4,706 | 4,759 | +64 | +1.4% | 201,900 |
| 2025/07/08 | 4,670 | 4,747 | 4,658 | 4,695 | +45 | +1% | 245,500 |
| 2025/07/07 | 4,620 | 4,685 | 4,602 | 4,650 | +19 | +0.4% | 244,500 |
| 2025/07/04 | 4,620 | 4,653 | 4,601 | 4,631 | +20 | +0.4% | 163,500 |
| 2025/07/03 | 4,593 | 4,622 | 4,585 | 4,611 | +3 | +0.1% | 229,700 |
| 2025/07/02 | 4,611 | 4,633 | 4,586 | 4,608 | -26 | -0.6% | 168,400 |
| 2025/07/01 | 4,671 | 4,716 | 4,618 | 4,634 | -26 | -0.6% | 130,100 |
| 2025/06/30 | 4,653 | 4,718 | 4,644 | 4,660 | +21 | +0.5% | 160,900 |
| 2025/06/27 | 4,610 | 4,667 | 4,605 | 4,639 | +33 | +0.7% | 200,600 |
| 2025/06/26 | 4,664 | 4,682 | 4,596 | 4,606 | -15 | -0.3% | 210,700 |
| 2025/06/25 | 4,580 | 4,663 | 4,571 | 4,621 | -7 | -0.2% | 139,700 |
| 2025/06/24 | 4,794 | 4,807 | 4,615 | 4,628 | -110 | -2.3% | 145,000 |
| 2025/06/23 | 4,666 | 4,774 | 4,666 | 4,738 | +52 | +1.1% | 178,200 |
| 2025/06/20 | 4,666 | 4,770 | 4,666 | 4,686 | +45 | +1% | 220,900 |
| 2025/06/19 | 4,625 | 4,642 | 4,598 | 4,641 | -38 | -0.8% | 181,600 |
| 2025/06/18 | 4,711 | 4,821 | 4,679 | 4,679 | +35 | +0.8% | 213,100 |
| 2025/06/17 | 4,592 | 4,657 | 4,570 | 4,644 | +20 | +0.4% | 136,700 |
| 2025/06/16 | 4,650 | 4,702 | 4,613 | 4,624 | +16 | +0.3% | 173,200 |
| 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 |
1～
50
件表示中 / 7018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 | 537,000円 | +3.5% | +9.1% | 1.68% | 21.18倍 | 1.30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 |
| アルフレッサＨＤ | 222,300円 | +4.9% | -1.9% | 3.06% | 16.18倍 | 0.84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 |
| スズケン | 573,500円 | +2.8% | -9.6% | 1.74% | 12.37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 |
| 岩谷産 | 160,900円 | +6.1% | +2.6% | 2.92% | 7.59倍 | 0.96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 | 208,600円 | +1.5% | +3.2% | 3.36% | 13.80倍 | 1.48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
