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 |
---|---|---|---|---|---|---|---|
2023/01/16 | 2,000 | 2,040 | 2,000 | 2,028 | +14 | +0.7% | 69,700 |
2023/01/13 | 2,038 | 2,055 | 2,012 | 2,014 | -44 | -2.1% | 155,300 |
2023/01/12 | 2,054 | 2,071 | 2,043 | 2,058 | -3 | -0.1% | 83,400 |
2023/01/11 | 2,075 | 2,078 | 2,058 | 2,061 | ±0 | ±0% | 97,000 |
2023/01/10 | 2,108 | 2,115 | 2,058 | 2,061 | -54 | -2.6% | 125,100 |
2023/01/06 | 2,120 | 2,126 | 2,107 | 2,115 | -10 | -0.5% | 100,600 |
2023/01/05 | 2,122 | 2,132 | 2,102 | 2,125 | -20 | -0.9% | 193,600 |
2023/01/04 | 2,200 | 2,204 | 2,143 | 2,145 | -53 | -2.4% | 132,200 |
2022/12/30 | 2,206 | 2,210 | 2,189 | 2,198 | -9 | -0.4% | 128,700 |
2022/12/29 | 2,209 | 2,210 | 2,176 | 2,207 | -2 | -0.1% | 75,500 |
2022/12/28 | 2,180 | 2,210 | 2,179 | 2,209 | +29 | +1.3% | 69,600 |
2022/12/27 | 2,195 | 2,203 | 2,156 | 2,180 | +9 | +0.4% | 60,000 |
2022/12/26 | 2,198 | 2,198 | 2,169 | 2,171 | -12 | -0.5% | 109,800 |
2022/12/23 | 2,177 | 2,193 | 2,168 | 2,183 | +5 | +0.2% | 74,300 |
2022/12/22 | 2,159 | 2,189 | 2,140 | 2,178 | +27 | +1.3% | 159,600 |
2022/12/21 | 2,135 | 2,167 | 2,132 | 2,151 | +19 | +0.9% | 161,500 |
2022/12/20 | 2,137 | 2,149 | 2,100 | 2,132 | +4 | +0.2% | 143,700 |
2022/12/19 | 2,140 | 2,156 | 2,125 | 2,128 | -19 | -0.9% | 100,600 |
2022/12/16 | 2,142 | 2,169 | 2,127 | 2,147 | -1 | ±0% | 240,500 |
2022/12/15 | 2,126 | 2,200 | 2,115 | 2,148 | +46 | +2.2% | 224,200 |
2022/12/14 | 2,069 | 2,106 | 2,069 | 2,102 | +30 | +1.4% | 116,500 |
2022/12/13 | 2,059 | 2,079 | 2,059 | 2,072 | +30 | +1.5% | 75,100 |
2022/12/12 | 2,033 | 2,058 | 2,023 | 2,042 | -4 | -0.2% | 83,700 |
2022/12/09 | 2,034 | 2,059 | 2,034 | 2,046 | +5 | +0.2% | 89,300 |
2022/12/08 | 2,044 | 2,044 | 2,016 | 2,041 | -5 | -0.2% | 120,300 |
2022/12/07 | 2,025 | 2,057 | 2,018 | 2,046 | +12 | +0.6% | 84,000 |
2022/12/06 | 2,003 | 2,045 | 2,000 | 2,034 | +17 | +0.8% | 139,500 |
2022/12/05 | 2,020 | 2,021 | 1,989 | 2,017 | -3 | -0.1% | 203,700 |
2022/12/02 | 2,077 | 2,077 | 2,005 | 2,020 | -71 | -3.4% | 138,700 |
2022/12/01 | 2,127 | 2,128 | 2,086 | 2,091 | -39 | -1.8% | 194,200 |
2022/11/30 | 2,139 | 2,160 | 2,130 | 2,130 | -17 | -0.8% | 189,700 |
2022/11/29 | 2,154 | 2,163 | 2,131 | 2,147 | -16 | -0.7% | 140,000 |
2022/11/28 | 2,177 | 2,177 | 2,149 | 2,163 | -21 | -1% | 150,500 |
2022/11/25 | 2,148 | 2,192 | 2,140 | 2,184 | +43 | +2% | 123,800 |
2022/11/24 | 2,126 | 2,147 | 2,123 | 2,141 | +21 | +1% | 110,500 |
2022/11/22 | 2,097 | 2,128 | 2,093 | 2,120 | +52 | +2.5% | 193,100 |
2022/11/21 | 2,066 | 2,075 | 2,047 | 2,068 | -13 | -0.6% | 163,500 |
2022/11/18 | 2,049 | 2,081 | 2,049 | 2,081 | +54 | +2.7% | 280,800 |
2022/11/17 | 2,000 | 2,051 | 2,000 | 2,027 | +33 | +1.7% | 215,800 |
2022/11/16 | 1,992 | 1,998 | 1,977 | 1,994 | ±0 | ±0% | 85,400 |
2022/11/15 | 1,976 | 2,002 | 1,971 | 1,994 | +26 | +1.3% | 147,000 |
2022/11/14 | 2,000 | 2,000 | 1,940 | 1,968 | +24 | +1.2% | 212,000 |
2022/11/11 | 1,985 | 1,992 | 1,932 | 1,944 | -50 | -2.5% | 295,900 |
2022/11/10 | 1,974 | 1,994 | 1,961 | 1,994 | +1 | +0.1% | 123,700 |
2022/11/09 | 1,988 | 2,005 | 1,983 | 1,993 | +1 | +0.1% | 186,200 |
2022/11/08 | 1,984 | 2,009 | 1,981 | 1,992 | +19 | +1% | 220,700 |
2022/11/07 | 1,944 | 1,977 | 1,930 | 1,973 | +50 | +2.6% | 333,500 |
2022/11/04 | 1,984 | 1,993 | 1,914 | 1,923 | -71 | -3.6% | 246,000 |
2022/11/02 | 2,006 | 2,009 | 1,985 | 1,994 | -20 | -1% | 242,900 |
2022/11/01 | 2,031 | 2,048 | 2,007 | 2,014 | -8 | -0.4% | 122,900 |
451~
500
件表示中 / 6833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 | 433,200円 | +1.0% | -7.7% | 1.50% | 22.49倍 | 1.07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 | 508,500円 | +0.2% | -10.6% | 1.97% | 11.86倍 | 0.92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 | 326,500円 | +4.4% | +15.1% | 2.76% | 12.89倍 | 0.89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 | 178,300円 | +1.1% | -32.2% | 3.93% | 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 | 318,700円 | +16.1% | +6.3% | 2.82% | 12.51倍 | 2.05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