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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 3,513 | 3,543 | 3,491 | 3,535 | +45 | +1.3% | 291,100 |
| 2024/03/22 | 3,488 | 3,500 | 3,459 | 3,490 | +23 | +0.7% | 383,600 |
| 2024/03/21 | 3,425 | 3,470 | 3,418 | 3,467 | +50 | +1.5% | 288,700 |
| 2024/03/19 | 3,380 | 3,425 | 3,375 | 3,417 | +29 | +0.9% | 165,200 |
| 2024/03/18 | 3,407 | 3,423 | 3,362 | 3,388 | -12 | -0.4% | 305,000 |
| 2024/03/15 | 3,375 | 3,416 | 3,354 | 3,400 | +29 | +0.9% | 651,200 |
| 2024/03/14 | 3,375 | 3,380 | 3,334 | 3,371 | +21 | +0.6% | 183,300 |
| 2024/03/13 | 3,350 | 3,370 | 3,330 | 3,350 | +6 | +0.2% | 341,100 |
| 2024/03/12 | 3,346 | 3,367 | 3,299 | 3,344 | +7 | +0.2% | 267,000 |
| 2024/03/11 | 3,300 | 3,337 | 3,257 | 3,337 | -19 | -0.6% | 406,400 |
| 2024/03/08 | 3,241 | 3,419 | 3,222 | 3,356 | +143 | +4.5% | 854,800 |
| 2024/03/07 | 3,211 | 3,233 | 3,200 | 3,213 | +27 | +0.8% | 253,700 |
| 2024/03/06 | 3,200 | 3,225 | 3,183 | 3,186 | -14 | -0.4% | 208,900 |
| 2024/03/05 | 3,167 | 3,206 | 3,136 | 3,200 | +16 | +0.5% | 221,900 |
| 2024/03/04 | 3,174 | 3,198 | 3,155 | 3,184 | +10 | +0.3% | 242,100 |
| 2024/03/01 | 3,145 | 3,188 | 3,144 | 3,174 | +11 | +0.3% | 263,100 |
| 2024/02/29 | 3,162 | 3,173 | 3,134 | 3,163 | -21 | -0.7% | 290,300 |
| 2024/02/28 | 3,228 | 3,240 | 3,181 | 3,184 | -53 | -1.6% | 214,500 |
| 2024/02/27 | 3,242 | 3,261 | 3,219 | 3,237 | ±0 | ±0% | 216,500 |
| 2024/02/26 | 3,269 | 3,270 | 3,215 | 3,237 | -18 | -0.6% | 157,400 |
| 2024/02/22 | 3,265 | 3,279 | 3,240 | 3,255 | +19 | +0.6% | 139,000 |
| 2024/02/21 | 3,239 | 3,272 | 3,224 | 3,236 | ±0 | ±0% | 220,700 |
| 2024/02/20 | 3,275 | 3,275 | 3,208 | 3,236 | -32 | -1% | 190,300 |
| 2024/02/19 | 3,228 | 3,268 | 3,226 | 3,268 | +40 | +1.2% | 259,000 |
| 2024/02/16 | 3,226 | 3,274 | 3,204 | 3,228 | +26 | +0.8% | 245,200 |
| 2024/02/15 | 3,251 | 3,260 | 3,160 | 3,202 | -44 | -1.4% | 328,200 |
| 2024/02/14 | 3,317 | 3,323 | 3,198 | 3,246 | -61 | -1.8% | 277,500 |
| 2024/02/13 | 3,296 | 3,317 | 3,226 | 3,307 | +33 | +1% | 375,900 |
| 2024/02/09 | 3,218 | 3,324 | 3,174 | 3,274 | +43 | +1.3% | 603,800 |
| 2024/02/08 | 3,137 | 3,400 | 3,121 | 3,231 | +44 | +1.4% | 824,000 |
| 2024/02/07 | 3,145 | 3,207 | 3,145 | 3,187 | +42 | +1.3% | 245,300 |
| 2024/02/06 | 3,143 | 3,172 | 3,135 | 3,145 | -4 | -0.1% | 166,700 |
| 2024/02/05 | 3,168 | 3,169 | 3,135 | 3,149 | -20 | -0.6% | 188,700 |
| 2024/02/02 | 3,213 | 3,218 | 3,169 | 3,169 | -44 | -1.4% | 193,500 |
| 2024/02/01 | 3,182 | 3,247 | 3,176 | 3,213 | +15 | +0.5% | 199,300 |
| 2024/01/31 | 3,150 | 3,200 | 3,144 | 3,198 | +25 | +0.8% | 171,300 |
| 2024/01/30 | 3,191 | 3,202 | 3,166 | 3,173 | -18 | -0.6% | 227,100 |
| 2024/01/29 | 3,200 | 3,228 | 3,175 | 3,191 | -1 | ±0% | 230,900 |
| 2024/01/26 | 3,200 | 3,203 | 3,159 | 3,192 | -18 | -0.6% | 264,200 |
| 2024/01/25 | 3,236 | 3,241 | 3,198 | 3,210 | -38 | -1.2% | 161,500 |
| 2024/01/24 | 3,279 | 3,300 | 3,211 | 3,248 | -55 | -1.7% | 349,500 |
| 2024/01/23 | 3,299 | 3,349 | 3,299 | 3,303 | +5 | +0.2% | 213,400 |
| 2024/01/22 | 3,268 | 3,324 | 3,268 | 3,298 | +32 | +1% | 179,000 |
| 2024/01/19 | 3,257 | 3,268 | 3,230 | 3,266 | +9 | +0.3% | 170,500 |
| 2024/01/18 | 3,229 | 3,274 | 3,229 | 3,257 | +41 | +1.3% | 184,900 |
| 2024/01/17 | 3,239 | 3,291 | 3,216 | 3,216 | -23 | -0.7% | 217,200 |
| 2024/01/16 | 3,243 | 3,262 | 3,226 | 3,239 | -20 | -0.6% | 167,200 |
| 2024/01/15 | 3,228 | 3,294 | 3,228 | 3,259 | +31 | +1% | 171,200 |
| 2024/01/12 | 3,285 | 3,285 | 3,218 | 3,228 | -38 | -1.2% | 394,600 |
| 2024/01/11 | 3,321 | 3,330 | 3,252 | 3,266 | -31 | -0.9% | 297,800 |
301～
350
件表示中 / 6975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 | 462,400円 | +3.5% | +9.1% | 1.95% | 18.40倍 | 1.13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 | 155,000円 | +6.1% | +2.6% | 3.03% | 7.31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 | 190,200円 | +1.5% | +3.2% | 3.68% | 12.57倍 | 1.34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 | 271,300円 | +1.1% | +0.3% | 3.50% | 9.27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 | 633,000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
