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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 4,695 | 4,729 | 4,649 | 4,708 | +81 | +1.8% | 335,400 |
| 2025/05/15 | 4,440 | 4,633 | 4,400 | 4,627 | +140 | +3.1% | 439,800 |
| 2025/05/14 | 4,502 | 4,575 | 4,251 | 4,487 | -118 | -2.6% | 486,700 |
| 2025/05/13 | 4,608 | 4,659 | 4,565 | 4,605 | -6 | -0.1% | 136,400 |
| 2025/05/12 | 4,653 | 4,653 | 4,545 | 4,611 | -54 | -1.2% | 119,200 |
| 2025/05/09 | 4,702 | 4,722 | 4,663 | 4,665 | -21 | -0.4% | 104,500 |
| 2025/05/08 | 4,720 | 4,720 | 4,626 | 4,686 | -58 | -1.2% | 137,800 |
| 2025/05/07 | 4,652 | 4,774 | 4,635 | 4,744 | +83 | +1.8% | 188,700 |
| 2025/05/02 | 4,672 | 4,686 | 4,587 | 4,661 | -25 | -0.5% | 135,800 |
| 2025/05/01 | 4,696 | 4,715 | 4,654 | 4,686 | +15 | +0.3% | 85,200 |
| 2025/04/30 | 4,716 | 4,716 | 4,655 | 4,671 | +1 | ±0% | 137,200 |
| 2025/04/28 | 4,640 | 4,695 | 4,631 | 4,670 | +4 | +0.1% | 409,300 |
| 2025/04/25 | 4,704 | 4,707 | 4,646 | 4,666 | -86 | -1.8% | 186,700 |
| 2025/04/24 | 4,817 | 4,839 | 4,737 | 4,752 | -104 | -2.1% | 162,100 |
| 2025/04/23 | 4,788 | 4,896 | 4,745 | 4,856 | +138 | +2.9% | 236,600 |
| 2025/04/22 | 4,765 | 4,765 | 4,685 | 4,718 | -52 | -1.1% | 138,300 |
| 2025/04/21 | 4,790 | 4,832 | 4,747 | 4,770 | -21 | -0.4% | 67,300 |
| 2025/04/18 | 4,742 | 4,809 | 4,724 | 4,791 | +81 | +1.7% | 89,500 |
| 2025/04/17 | 4,850 | 4,850 | 4,676 | 4,710 | -115 | -2.4% | 171,800 |
| 2025/04/16 | 4,900 | 4,917 | 4,810 | 4,825 | -37 | -0.8% | 124,600 |
| 2025/04/15 | 4,836 | 4,906 | 4,836 | 4,862 | -11 | -0.2% | 129,400 |
| 2025/04/14 | 4,791 | 4,921 | 4,789 | 4,873 | +133 | +2.8% | 261,000 |
| 2025/04/11 | 4,769 | 4,791 | 4,672 | 4,740 | -36 | -0.8% | 220,100 |
| 2025/04/10 | 4,617 | 4,788 | 4,526 | 4,776 | +320 | +7.2% | 302,600 |
| 2025/04/09 | 4,300 | 4,502 | 4,295 | 4,456 | +149 | +3.5% | 465,500 |
| 2025/04/08 | 4,259 | 4,321 | 4,188 | 4,307 | +118 | +2.8% | 246,100 |
| 2025/04/07 | 4,184 | 4,312 | 4,148 | 4,189 | -238 | -5.4% | 357,500 |
| 2025/04/04 | 4,374 | 4,477 | 4,345 | 4,427 | +34 | +0.8% | 268,600 |
| 2025/04/03 | 4,320 | 4,401 | 4,290 | 4,393 | -46 | -1% | 218,100 |
| 2025/04/02 | 4,465 | 4,465 | 4,381 | 4,439 | -51 | -1.1% | 169,500 |
| 2025/04/01 | 4,520 | 4,541 | 4,473 | 4,490 | +30 | +0.7% | 198,900 |
| 2025/03/31 | 4,480 | 4,483 | 4,385 | 4,460 | -22 | -0.5% | 224,400 |
| 2025/03/28 | 4,492 | 4,513 | 4,426 | 4,482 | -45 | -1% | 150,900 |
| 2025/03/27 | 4,510 | 4,542 | 4,473 | 4,527 | +16 | +0.4% | 207,900 |
| 2025/03/26 | 4,416 | 4,535 | 4,403 | 4,511 | +144 | +3.3% | 244,800 |
| 2025/03/25 | 4,304 | 4,367 | 4,271 | 4,367 | +51 | +1.2% | 89,200 |
| 2025/03/24 | 4,330 | 4,344 | 4,289 | 4,316 | -2 | ±0% | 118,800 |
| 2025/03/21 | 4,297 | 4,364 | 4,297 | 4,318 | ±0 | ±0% | 160,100 |
| 2025/03/19 | 4,265 | 4,319 | 4,262 | 4,318 | +30 | +0.7% | 74,700 |
| 2025/03/18 | 4,299 | 4,337 | 4,279 | 4,288 | +40 | +0.9% | 142,500 |
| 2025/03/17 | 4,216 | 4,251 | 4,205 | 4,248 | +28 | +0.7% | 82,100 |
| 2025/03/14 | 4,240 | 4,251 | 4,188 | 4,220 | -24 | -0.6% | 156,300 |
| 2025/03/13 | 4,251 | 4,263 | 4,208 | 4,244 | -77 | -1.8% | 177,200 |
| 2025/03/12 | 4,159 | 4,342 | 4,159 | 4,321 | +149 | +3.6% | 246,700 |
| 2025/03/11 | 4,218 | 4,264 | 4,148 | 4,172 | +24 | +0.6% | 243,200 |
| 2025/03/10 | 4,214 | 4,238 | 4,148 | 4,148 | -66 | -1.6% | 152,700 |
| 2025/03/07 | 4,199 | 4,264 | 4,183 | 4,214 | -55 | -1.3% | 125,300 |
| 2025/03/06 | 4,263 | 4,289 | 4,242 | 4,269 | +22 | +0.5% | 106,800 |
| 2025/03/05 | 4,251 | 4,300 | 4,240 | 4,247 | ±0 | ±0% | 177,700 |
| 2025/03/04 | 4,260 | 4,315 | 4,237 | 4,247 | -2 | ±0% | 141,200 |
1～
50
件表示中 / 6954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 | 470,800円 | +3.5% | +9.1% | 1.91% | 18.77倍 | 1.15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 | 194,700円 | +4.9% | -1.9% | 3.49% | 14.16倍 | 0.73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 | 511,200円 | +2.8% | -9.6% | 1.96% | 11.23倍 | 0.90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 | 143,200円 | +6.1% | +2.6% | 3.28% | 6.76倍 | 0.85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 | 175,100円 | +1.5% | +3.2% | 4.00% | 11.57倍 | 1.24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
