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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 3,288 | 3,297 | 3,212 | 3,239 | -28 | -0.9% | 257,800 |
| 2023/11/22 | 3,291 | 3,318 | 3,261 | 3,267 | -24 | -0.7% | 313,200 |
| 2023/11/21 | 3,263 | 3,308 | 3,256 | 3,291 | +10 | +0.3% | 404,900 |
| 2023/11/20 | 3,342 | 3,380 | 3,279 | 3,281 | -112 | -3.3% | 456,400 |
| 2023/11/17 | 3,374 | 3,397 | 3,357 | 3,393 | +63 | +1.9% | 334,100 |
| 2023/11/16 | 3,310 | 3,378 | 3,294 | 3,330 | +8 | +0.2% | 368,000 |
| 2023/11/15 | 3,377 | 3,391 | 3,316 | 3,322 | -74 | -2.2% | 353,200 |
| 2023/11/14 | 3,450 | 3,491 | 3,396 | 3,396 | -114 | -3.2% | 414,500 |
| 2023/11/13 | 3,444 | 3,544 | 3,404 | 3,510 | +68 | +2% | 540,300 |
| 2023/11/10 | 3,408 | 3,464 | 3,360 | 3,442 | +34 | +1% | 260,000 |
| 2023/11/09 | 3,388 | 3,419 | 3,352 | 3,408 | +27 | +0.8% | 173,100 |
| 2023/11/08 | 3,445 | 3,459 | 3,360 | 3,381 | -66 | -1.9% | 269,000 |
| 2023/11/07 | 3,487 | 3,526 | 3,447 | 3,447 | -14 | -0.4% | 301,000 |
| 2023/11/06 | 3,497 | 3,513 | 3,458 | 3,461 | -17 | -0.5% | 427,700 |
| 2023/11/02 | 3,550 | 3,579 | 3,453 | 3,478 | -36 | -1% | 339,700 |
| 2023/11/01 | 3,444 | 3,514 | 3,408 | 3,514 | +114 | +3.4% | 470,300 |
| 2023/10/31 | 3,301 | 3,470 | 3,300 | 3,400 | +79 | +2.4% | 502,600 |
| 2023/10/30 | 3,295 | 3,325 | 3,288 | 3,321 | -15 | -0.4% | 1,020,000 |
| 2023/10/27 | 3,280 | 3,340 | 3,276 | 3,336 | +72 | +2.2% | 258,200 |
| 2023/10/26 | 3,264 | 3,292 | 3,251 | 3,264 | +21 | +0.6% | 299,100 |
| 2023/10/25 | 3,279 | 3,314 | 3,243 | 3,243 | -36 | -1.1% | 237,100 |
| 2023/10/24 | 3,234 | 3,285 | 3,219 | 3,279 | +30 | +0.9% | 211,100 |
| 2023/10/23 | 3,250 | 3,287 | 3,245 | 3,249 | -4 | -0.1% | 178,200 |
| 2023/10/20 | 3,250 | 3,266 | 3,238 | 3,253 | +12 | +0.4% | 212,300 |
| 2023/10/19 | 3,235 | 3,265 | 3,223 | 3,241 | -2 | -0.1% | 190,200 |
| 2023/10/18 | 3,235 | 3,256 | 3,223 | 3,243 | +42 | +1.3% | 188,800 |
| 2023/10/17 | 3,225 | 3,256 | 3,178 | 3,201 | -10 | -0.3% | 196,900 |
| 2023/10/16 | 3,246 | 3,256 | 3,201 | 3,211 | -35 | -1.1% | 179,700 |
401～
450
件表示中 / 7018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 | 537,000円 | +3.5% | +9.1% | 1.68% | 21.18倍 | 1.30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 |
| アルフレッサＨＤ | 222,300円 | +4.9% | -1.9% | 3.06% | 16.18倍 | 0.84倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 573,500円 | +2.8% | -9.6% | 1.74% | 12.37倍 | 1.00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 |
| 岩谷産 | 160,900円 | +6.1% | +2.6% | 2.92% | 7.59倍 | 0.96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 | 208,600円 | +1.5% | +3.2% | 3.36% | 13.80倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
