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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/30 | 4,599 | 4,621 | 4,482 | 4,530 | -38 | -0.8% | 337,100 |
| 2024/10/29 | 4,575 | 4,617 | 4,538 | 4,568 | +10 | +0.2% | 147,500 |
| 2024/10/28 | 4,545 | 4,608 | 4,506 | 4,558 | -4 | -0.1% | 203,900 |
| 2024/10/25 | 4,669 | 4,682 | 4,530 | 4,562 | -72 | -1.6% | 155,600 |
| 2024/10/24 | 4,642 | 4,659 | 4,609 | 4,634 | -8 | -0.2% | 183,200 |
| 2024/10/23 | 4,733 | 4,786 | 4,641 | 4,642 | -83 | -1.8% | 196,900 |
| 2024/10/22 | 4,768 | 4,799 | 4,725 | 4,725 | -43 | -0.9% | 211,400 |
| 2024/10/21 | 4,824 | 4,875 | 4,768 | 4,768 | -56 | -1.2% | 140,000 |
| 2024/10/18 | 4,882 | 4,910 | 4,824 | 4,824 | -19 | -0.4% | 148,800 |
| 2024/10/17 | 4,890 | 4,899 | 4,810 | 4,843 | -34 | -0.7% | 170,600 |
| 2024/10/16 | 4,957 | 5,048 | 4,877 | 4,877 | -80 | -1.6% | 163,300 |
| 2024/10/15 | 4,903 | 4,985 | 4,883 | 4,957 | +102 | +2.1% | 214,700 |
| 2024/10/11 | 4,940 | 4,989 | 4,850 | 4,855 | -114 | -2.3% | 247,400 |
| 2024/10/10 | 4,998 | 5,042 | 4,944 | 4,969 | -61 | -1.2% | 203,000 |
| 2024/10/09 | 5,053 | 5,084 | 4,988 | 5,030 | +60 | +1.2% | 325,500 |
| 2024/10/08 | 4,789 | 5,008 | 4,789 | 4,970 | +115 | +2.4% | 312,200 |
| 2024/10/07 | 4,798 | 4,900 | 4,735 | 4,855 | +81 | +1.7% | 364,500 |
| 2024/10/04 | 4,671 | 4,819 | 4,671 | 4,774 | +95 | +2% | 237,400 |
| 2024/10/03 | 4,694 | 4,745 | 4,618 | 4,679 | +55 | +1.2% | 308,700 |
| 2024/10/02 | 4,638 | 4,695 | 4,605 | 4,624 | -23 | -0.5% | 231,700 |
| 2024/10/01 | 4,540 | 4,668 | 4,527 | 4,647 | +108 | +2.4% | 273,600 |
| 2024/09/30 | 4,510 | 4,567 | 4,465 | 4,539 | -111 | -2.4% | 297,700 |
| 2024/09/27 | 4,674 | 4,735 | 4,572 | 4,650 | -119 | -2.5% | 410,000 |
| 2024/09/26 | 4,670 | 4,786 | 4,652 | 4,769 | +142 | +3.1% | 283,100 |
| 2024/09/25 | 4,631 | 4,700 | 4,575 | 4,627 | -61 | -1.3% | 187,100 |
| 2024/09/24 | 4,712 | 4,716 | 4,610 | 4,688 | +55 | +1.2% | 229,200 |
| 2024/09/20 | 4,683 | 4,766 | 4,615 | 4,633 | -50 | -1.1% | 277,500 |
| 2024/09/19 | 4,719 | 4,813 | 4,683 | 4,683 | -22 | -0.5% | 250,700 |
| 2024/09/18 | 4,730 | 4,783 | 4,650 | 4,705 | -54 | -1.1% | 248,000 |
| 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 |
1～
50
件表示中 / 6840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 | 440,000円 | +1.0% | -7.7% | 1.48% | 22.84倍 | 1.09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 | 493,600円 | +0.2% | -10.6% | 2.03% | 10.92倍 | 0.85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 |
| 長瀬産 | 318,700円 | +4.4% | +15.1% | 2.82% | 12.35倍 | 0.85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 |
| マクニカＨＤ | 178,400円 | +1.1% | -32.2% | 3.92% | 10.67倍 | 1.29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 |
| ダイワボＨＤ | 311,300円 | +16.1% | +6.3% | 2.89% | 12.22倍 | 2.00倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
市場注目の銘柄
チャート関連のコラム
