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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,250 | 4,275 | 4,218 | 4,240 | -10 | -0.2% | 123,400 |
| 2025/02/14 | 4,211 | 4,259 | 4,211 | 4,250 | -15 | -0.4% | 146,100 |
| 2025/02/13 | 4,228 | 4,273 | 4,214 | 4,265 | +58 | +1.4% | 145,900 |
| 2025/02/12 | 4,247 | 4,255 | 4,145 | 4,207 | +3 | +0.1% | 256,100 |
| 2025/02/10 | 4,167 | 4,251 | 4,147 | 4,204 | +78 | +1.9% | 261,800 |
| 2025/02/07 | 4,026 | 4,141 | 4,012 | 4,126 | +106 | +2.6% | 337,600 |
| 2025/02/06 | 4,027 | 4,084 | 4,011 | 4,020 | +10 | +0.2% | 235,200 |
| 2025/02/05 | 4,007 | 4,031 | 3,965 | 4,010 | -16 | -0.4% | 356,100 |
| 2025/02/04 | 4,141 | 4,154 | 4,026 | 4,026 | -89 | -2.2% | 210,100 |
| 2025/02/03 | 4,200 | 4,222 | 4,089 | 4,115 | -183 | -4.3% | 264,900 |
| 2025/01/31 | 4,331 | 4,331 | 4,254 | 4,298 | -33 | -0.8% | 145,600 |
| 2025/01/30 | 4,311 | 4,345 | 4,302 | 4,331 | -20 | -0.5% | 130,400 |
| 2025/01/29 | 4,392 | 4,393 | 4,334 | 4,351 | -40 | -0.9% | 139,500 |
| 2025/01/28 | 4,400 | 4,431 | 4,370 | 4,391 | +1 | ±0% | 147,900 |
| 2025/01/27 | 4,312 | 4,393 | 4,266 | 4,390 | +114 | +2.7% | 220,100 |
| 2025/01/24 | 4,340 | 4,340 | 4,253 | 4,276 | -41 | -0.9% | 152,200 |
| 2025/01/23 | 4,255 | 4,339 | 4,251 | 4,317 | +42 | +1% | 202,000 |
| 2025/01/22 | 4,304 | 4,305 | 4,254 | 4,275 | -30 | -0.7% | 174,300 |
| 2025/01/21 | 4,315 | 4,345 | 4,282 | 4,305 | +12 | +0.3% | 189,200 |
| 2025/01/20 | 4,291 | 4,319 | 4,267 | 4,293 | -13 | -0.3% | 157,600 |
| 2025/01/17 | 4,304 | 4,313 | 4,253 | 4,306 | ±0 | ±0% | 192,600 |
| 2025/01/16 | 4,195 | 4,321 | 4,195 | 4,306 | +181 | +4.4% | 305,300 |
| 2025/01/15 | 4,175 | 4,181 | 4,103 | 4,125 | -30 | -0.7% | 198,200 |
| 2025/01/14 | 4,181 | 4,202 | 4,120 | 4,155 | -26 | -0.6% | 168,500 |
| 2025/01/10 | 4,199 | 4,216 | 4,158 | 4,181 | -18 | -0.4% | 193,700 |
| 2025/01/09 | 4,279 | 4,300 | 4,199 | 4,199 | -71 | -1.7% | 221,000 |
| 2025/01/08 | 4,290 | 4,313 | 4,230 | 4,270 | -20 | -0.5% | 198,000 |
| 2025/01/07 | 4,314 | 4,326 | 4,251 | 4,290 | -42 | -1% | 204,100 |
| 2025/01/06 | 4,284 | 4,341 | 4,278 | 4,332 | +62 | +1.5% | 211,200 |
| 2024/12/30 | 4,280 | 4,311 | 4,234 | 4,270 | +10 | +0.2% | 97,400 |
| 2024/12/27 | 4,199 | 4,269 | 4,192 | 4,260 | +65 | +1.5% | 132,100 |
| 2024/12/26 | 4,170 | 4,195 | 4,144 | 4,195 | +35 | +0.8% | 106,200 |
| 2024/12/25 | 4,184 | 4,184 | 4,095 | 4,160 | -38 | -0.9% | 87,000 |
| 2024/12/24 | 4,232 | 4,232 | 4,179 | 4,198 | -34 | -0.8% | 54,500 |
| 2024/12/23 | 4,230 | 4,271 | 4,225 | 4,232 | +4 | +0.1% | 103,800 |
| 2024/12/20 | 4,262 | 4,278 | 4,209 | 4,228 | -19 | -0.4% | 185,100 |
| 2024/12/19 | 4,176 | 4,247 | 4,151 | 4,247 | +15 | +0.4% | 155,100 |
| 2024/12/18 | 4,294 | 4,306 | 4,200 | 4,232 | -62 | -1.4% | 227,000 |
| 2024/12/17 | 4,339 | 4,362 | 4,277 | 4,294 | -28 | -0.6% | 128,300 |
| 2024/12/16 | 4,325 | 4,342 | 4,297 | 4,322 | -13 | -0.3% | 118,800 |
| 2024/12/13 | 4,305 | 4,384 | 4,305 | 4,335 | -13 | -0.3% | 188,600 |
| 2024/12/12 | 4,348 | 4,375 | 4,301 | 4,348 | +38 | +0.9% | 171,100 |
| 2024/12/11 | 4,277 | 4,310 | 4,251 | 4,310 | +22 | +0.5% | 164,100 |
| 2024/12/10 | 4,325 | 4,325 | 4,250 | 4,288 | -14 | -0.3% | 162,500 |
| 2024/12/09 | 4,273 | 4,302 | 4,250 | 4,302 | +43 | +1% | 134,000 |
| 2024/12/06 | 4,266 | 4,297 | 4,228 | 4,259 | -7 | -0.2% | 129,900 |
| 2024/12/05 | 4,342 | 4,371 | 4,238 | 4,266 | -72 | -1.7% | 202,700 |
| 2024/12/04 | 4,354 | 4,407 | 4,273 | 4,338 | -60 | -1.4% | 211,800 |
| 2024/12/03 | 4,307 | 4,514 | 4,307 | 4,398 | +114 | +2.7% | 345,200 |
| 2024/12/02 | 4,263 | 4,292 | 4,181 | 4,284 | +10 | +0.2% | 236,500 |
51～
100
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
