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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,800 | 4,859 | 4,688 | 4,759 | +22 | +0.5% | 243,800 |
| 2024/09/13 | 4,817 | 4,850 | 4,734 | 4,737 | -85 | -1.8% | 286,100 |
| 2024/09/12 | 4,904 | 4,914 | 4,761 | 4,822 | -12 | -0.2% | 245,000 |
| 2024/09/11 | 4,999 | 5,029 | 4,822 | 4,834 | -173 | -3.5% | 265,000 |
| 2024/09/10 | 4,891 | 5,027 | 4,883 | 5,007 | +147 | +3% | 309,200 |
| 2024/09/09 | 4,720 | 4,884 | 4,720 | 4,860 | +16 | +0.3% | 307,800 |
| 2024/09/06 | 4,917 | 4,946 | 4,816 | 4,844 | -73 | -1.5% | 234,700 |
| 2024/09/05 | 4,850 | 4,973 | 4,830 | 4,917 | +55 | +1.1% | 354,900 |
| 2024/09/04 | 4,775 | 4,898 | 4,775 | 4,862 | +87 | +1.8% | 302,100 |
| 2024/09/03 | 4,741 | 4,818 | 4,740 | 4,775 | +34 | +0.7% | 125,200 |
| 2024/09/02 | 4,786 | 4,827 | 4,731 | 4,741 | -65 | -1.4% | 137,300 |
| 2024/08/30 | 4,751 | 4,826 | 4,750 | 4,806 | +52 | +1.1% | 319,200 |
| 2024/08/29 | 4,720 | 4,792 | 4,697 | 4,754 | -2 | ±0% | 160,200 |
| 2024/08/28 | 4,720 | 4,785 | 4,704 | 4,756 | +52 | +1.1% | 223,500 |
| 2024/08/27 | 4,620 | 4,717 | 4,588 | 4,704 | +134 | +2.9% | 368,100 |
| 2024/08/26 | 4,531 | 4,592 | 4,511 | 4,570 | -17 | -0.4% | 310,200 |
| 2024/08/23 | 4,596 | 4,604 | 4,553 | 4,587 | -21 | -0.5% | 393,900 |
| 2024/08/22 | 4,650 | 4,667 | 4,608 | 4,608 | -16 | -0.3% | 318,000 |
| 2024/08/21 | 4,638 | 4,641 | 4,600 | 4,624 | -19 | -0.4% | 194,500 |
| 2024/08/20 | 4,610 | 4,660 | 4,589 | 4,643 | +64 | +1.4% | 303,800 |
| 2024/08/19 | 4,580 | 4,597 | 4,510 | 4,579 | -21 | -0.5% | 442,900 |
| 2024/08/16 | 4,556 | 4,636 | 4,533 | 4,600 | +75 | +1.7% | 390,600 |
| 2024/08/15 | 4,560 | 4,664 | 4,507 | 4,525 | +60 | +1.3% | 491,000 |
| 2024/08/14 | 4,368 | 4,502 | 4,368 | 4,465 | +79 | +1.8% | 830,100 |
| 2024/08/13 | 4,283 | 4,418 | 4,204 | 4,386 | +72 | +1.7% | 605,000 |
| 2024/08/09 | 4,234 | 4,394 | 4,228 | 4,314 | +145 | +3.5% | 604,800 |
| 2024/08/08 | 4,220 | 4,312 | 4,133 | 4,169 | -121 | -2.8% | 932,100 |
| 2024/08/07 | 4,267 | 4,620 | 4,267 | 4,290 | +4 | +0.1% | 1,418,600 |
| 2024/08/06 | 3,998 | 4,381 | 3,865 | 4,286 | +486 | +12.8% | 1,969,200 |
| 2024/08/05 | 3,950 | 4,012 | 3,782 | 3,800 | -296 | -7.2% | 1,059,900 |
| 2024/08/02 | 4,237 | 4,274 | 4,067 | 4,096 | -211 | -4.9% | 725,100 |
| 2024/08/01 | 4,360 | 4,369 | 4,282 | 4,307 | -79 | -1.8% | 417,500 |
| 2024/07/31 | 4,261 | 4,397 | 4,254 | 4,386 | +68 | +1.6% | 308,100 |
| 2024/07/30 | 4,389 | 4,405 | 4,300 | 4,318 | -79 | -1.8% | 269,000 |
| 2024/07/29 | 4,350 | 4,435 | 4,339 | 4,397 | +65 | +1.5% | 295,600 |
| 2024/07/26 | 4,383 | 4,411 | 4,293 | 4,332 | -105 | -2.4% | 474,900 |
| 2024/07/25 | 4,400 | 4,468 | 4,392 | 4,437 | -21 | -0.5% | 232,400 |
| 2024/07/24 | 4,490 | 4,553 | 4,443 | 4,458 | -14 | -0.3% | 512,300 |
| 2024/07/23 | 4,420 | 4,486 | 4,411 | 4,472 | +33 | +0.7% | 241,800 |
| 2024/07/22 | 4,428 | 4,495 | 4,419 | 4,439 | +16 | +0.4% | 291,100 |
| 2024/07/19 | 4,420 | 4,463 | 4,399 | 4,423 | -20 | -0.5% | 365,200 |
| 2024/07/18 | 4,354 | 4,518 | 4,354 | 4,443 | +108 | +2.5% | 668,700 |
| 2024/07/17 | 4,407 | 4,417 | 4,326 | 4,335 | -45 | -1% | 258,800 |
| 2024/07/16 | 4,400 | 4,424 | 4,312 | 4,380 | -44 | -1% | 440,500 |
| 2024/07/12 | 4,341 | 4,429 | 4,341 | 4,424 | +57 | +1.3% | 553,500 |
| 2024/07/11 | 4,490 | 4,529 | 4,343 | 4,367 | -123 | -2.7% | 724,700 |
| 2024/07/10 | 4,389 | 4,495 | 4,370 | 4,490 | +95 | +2.2% | 842,700 |
| 2024/07/09 | 4,336 | 4,446 | 4,336 | 4,395 | +82 | +1.9% | 856,200 |
| 2024/07/08 | 4,352 | 4,408 | 4,246 | 4,313 | -87 | -2% | 585,900 |
| 2024/07/05 | 4,435 | 4,498 | 4,393 | 4,400 | -89 | -2% | 418,600 |
151～
200
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
