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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 4,291 | 4,307 | 4,252 | 4,274 | -17 | -0.4% | 175,800 |
| 2024/11/28 | 4,218 | 4,317 | 4,204 | 4,291 | +74 | +1.8% | 135,200 |
| 2024/11/27 | 4,282 | 4,312 | 4,195 | 4,217 | -39 | -0.9% | 146,700 |
| 2024/11/26 | 4,303 | 4,386 | 4,251 | 4,256 | -46 | -1.1% | 221,100 |
| 2024/11/25 | 4,401 | 4,422 | 4,302 | 4,302 | -98 | -2.2% | 395,400 |
| 2024/11/22 | 4,294 | 4,426 | 4,281 | 4,400 | +106 | +2.5% | 283,500 |
| 2024/11/21 | 4,252 | 4,306 | 4,243 | 4,294 | +81 | +1.9% | 297,900 |
| 2024/11/20 | 4,203 | 4,255 | 4,175 | 4,213 | +10 | +0.2% | 271,900 |
| 2024/11/19 | 4,230 | 4,279 | 4,190 | 4,203 | +13 | +0.3% | 470,300 |
| 2024/11/18 | 4,250 | 4,280 | 4,168 | 4,190 | -122 | -2.8% | 368,600 |
| 2024/11/15 | 4,377 | 4,412 | 4,306 | 4,312 | -11 | -0.3% | 233,000 |
| 2024/11/14 | 4,348 | 4,387 | 4,295 | 4,323 | -43 | -1% | 285,100 |
| 2024/11/13 | 4,349 | 4,422 | 4,340 | 4,366 | -13 | -0.3% | 194,900 |
| 2024/11/12 | 4,345 | 4,387 | 4,323 | 4,379 | +13 | +0.3% | 327,600 |
| 2024/11/11 | 4,352 | 4,397 | 4,256 | 4,366 | -24 | -0.5% | 297,000 |
| 2024/11/08 | 4,357 | 4,500 | 4,269 | 4,390 | +9 | +0.2% | 383,600 |
| 2024/11/07 | 4,359 | 4,468 | 4,346 | 4,381 | +36 | +0.8% | 234,700 |
| 2024/11/06 | 4,443 | 4,480 | 4,345 | 4,345 | -88 | -2% | 244,700 |
| 2024/11/05 | 4,400 | 4,475 | 4,380 | 4,433 | +58 | +1.3% | 227,400 |
| 2024/11/01 | 4,497 | 4,525 | 4,372 | 4,375 | -182 | -4% | 163,800 |
| 2024/10/31 | 4,530 | 4,577 | 4,517 | 4,557 | +27 | +0.6% | 215,300 |
101～
150
件表示中 / 6974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 | 460,800円 | +3.5% | +9.1% | 1.95% | 18.34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 |
| 岩谷産 | 153,800円 | +6.1% | +2.6% | 3.06% | 7.25倍 | 0.92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 | 188,500円 | +1.5% | +3.2% | 3.71% | 12.46倍 | 1.33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 |
| 長瀬産 | 270,600円 | +1.1% | +0.3% | 3.51% | 9.24倍 | 0.73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 |
| 三菱食品 | 632,000円 | - | - | 0.00% | - | 1.26倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
