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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/10 | 3,240 | 3,332 | 3,232 | 3,297 | +24 | +0.7% | 296,100 |
| 2024/01/09 | 3,214 | 3,282 | 3,204 | 3,273 | +75 | +2.3% | 387,200 |
| 2024/01/05 | 3,234 | 3,236 | 3,192 | 3,198 | -36 | -1.1% | 325,400 |
| 2024/01/04 | 3,222 | 3,258 | 3,195 | 3,234 | +12 | +0.4% | 264,900 |
| 2023/12/29 | 3,218 | 3,233 | 3,201 | 3,222 | +6 | +0.2% | 113,600 |
| 2023/12/28 | 3,205 | 3,231 | 3,202 | 3,216 | -17 | -0.5% | 134,700 |
| 2023/12/27 | 3,240 | 3,240 | 3,219 | 3,233 | ±0 | ±0% | 117,000 |
| 2023/12/26 | 3,243 | 3,243 | 3,209 | 3,233 | +5 | +0.2% | 107,500 |
| 2023/12/25 | 3,262 | 3,262 | 3,213 | 3,228 | -6 | -0.2% | 63,000 |
| 2023/12/22 | 3,264 | 3,273 | 3,217 | 3,234 | -1 | ±0% | 161,700 |
| 2023/12/21 | 3,270 | 3,291 | 3,231 | 3,235 | -25 | -0.8% | 199,400 |
| 2023/12/20 | 3,259 | 3,286 | 3,241 | 3,260 | +1 | ±0% | 234,900 |
| 2023/12/19 | 3,290 | 3,309 | 3,236 | 3,259 | -29 | -0.9% | 239,900 |
| 2023/12/18 | 3,264 | 3,300 | 3,250 | 3,288 | -14 | -0.4% | 203,700 |
| 2023/12/15 | 3,293 | 3,351 | 3,278 | 3,302 | +10 | +0.3% | 345,300 |
| 2023/12/14 | 3,306 | 3,324 | 3,240 | 3,292 | -14 | -0.4% | 199,400 |
| 2023/12/13 | 3,340 | 3,356 | 3,284 | 3,306 | -14 | -0.4% | 290,800 |
| 2023/12/12 | 3,320 | 3,340 | 3,307 | 3,320 | +3 | +0.1% | 301,800 |
| 2023/12/11 | 3,300 | 3,317 | 3,284 | 3,317 | +37 | +1.1% | 227,800 |
| 2023/12/08 | 3,280 | 3,306 | 3,262 | 3,280 | -35 | -1.1% | 355,700 |
| 2023/12/07 | 3,294 | 3,323 | 3,269 | 3,315 | -10 | -0.3% | 278,600 |
| 2023/12/06 | 3,289 | 3,338 | 3,289 | 3,325 | +48 | +1.5% | 259,500 |
| 2023/12/05 | 3,257 | 3,283 | 3,244 | 3,277 | -2 | -0.1% | 263,000 |
| 2023/12/04 | 3,251 | 3,292 | 3,218 | 3,279 | -41 | -1.2% | 318,800 |
| 2023/12/01 | 3,266 | 3,337 | 3,261 | 3,320 | +90 | +2.8% | 344,300 |
| 2023/11/30 | 3,180 | 3,232 | 3,174 | 3,230 | +26 | +0.8% | 269,100 |
| 2023/11/29 | 3,189 | 3,221 | 3,167 | 3,204 | +6 | +0.2% | 190,700 |
| 2023/11/28 | 3,223 | 3,228 | 3,186 | 3,198 | -13 | -0.4% | 280,100 |
| 2023/11/27 | 3,239 | 3,248 | 3,171 | 3,211 | -28 | -0.9% | 272,000 |
301～
350
件表示中 / 6946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 | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86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 | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.42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 | 252,900円 | +4.4% | +15.1% | 3.56% | 9.80倍 | 0.68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
