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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 2,025 | 2,033 | 2,004 | 2,022 | +16 | +0.8% | 230,700 |
| 2022/10/28 | 1,985 | 2,023 | 1,985 | 2,006 | +4 | +0.2% | 1,139,000 |
| 2022/10/27 | 1,999 | 2,008 | 1,986 | 2,002 | +1 | ±0% | 215,200 |
| 2022/10/26 | 1,984 | 2,012 | 1,984 | 2,001 | +17 | +0.9% | 163,800 |
| 2022/10/25 | 1,960 | 1,988 | 1,946 | 1,984 | +24 | +1.2% | 274,700 |
| 2022/10/24 | 1,956 | 1,968 | 1,946 | 1,960 | +9 | +0.5% | 226,800 |
| 2022/10/21 | 1,964 | 1,970 | 1,947 | 1,951 | -16 | -0.8% | 264,400 |
| 2022/10/20 | 1,973 | 1,981 | 1,963 | 1,967 | -15 | -0.8% | 165,200 |
| 2022/10/19 | 2,001 | 2,008 | 1,977 | 1,982 | -14 | -0.7% | 190,400 |
| 2022/10/18 | 2,000 | 2,008 | 1,982 | 1,996 | -5 | -0.2% | 245,200 |
| 2022/10/17 | 2,003 | 2,020 | 1,991 | 2,001 | -14 | -0.7% | 154,900 |
| 2022/10/14 | 2,023 | 2,031 | 1,997 | 2,015 | +22 | +1.1% | 192,100 |
| 2022/10/13 | 1,996 | 2,008 | 1,986 | 1,993 | -11 | -0.5% | 158,400 |
| 2022/10/12 | 2,018 | 2,029 | 2,002 | 2,004 | -5 | -0.2% | 172,200 |
| 2022/10/11 | 1,982 | 2,013 | 1,979 | 2,009 | +4 | +0.2% | 291,100 |
| 2022/10/07 | 1,978 | 2,020 | 1,978 | 2,005 | +15 | +0.8% | 184,800 |
| 2022/10/06 | 1,985 | 2,020 | 1,985 | 1,990 | +9 | +0.5% | 186,400 |
| 2022/10/05 | 1,978 | 2,000 | 1,972 | 1,981 | +11 | +0.6% | 205,400 |
| 2022/10/04 | 1,926 | 1,973 | 1,926 | 1,970 | +68 | +3.6% | 166,700 |
| 2022/10/03 | 1,923 | 1,929 | 1,882 | 1,902 | -36 | -1.9% | 138,200 |
| 2022/09/30 | 1,948 | 1,964 | 1,917 | 1,938 | -10 | -0.5% | 189,200 |
| 2022/09/29 | 1,931 | 1,960 | 1,899 | 1,948 | +31 | +1.6% | 178,800 |
| 2022/09/28 | 1,899 | 1,922 | 1,886 | 1,917 | +2 | +0.1% | 165,700 |
| 2022/09/27 | 1,912 | 1,931 | 1,907 | 1,915 | +9 | +0.5% | 201,400 |
| 2022/09/26 | 1,896 | 1,914 | 1,891 | 1,906 | +3 | +0.2% | 221,100 |
| 2022/09/22 | 1,891 | 1,905 | 1,883 | 1,903 | -8 | -0.4% | 207,500 |
| 2022/09/21 | 1,901 | 1,924 | 1,898 | 1,911 | -5 | -0.3% | 142,400 |
| 2022/09/20 | 1,894 | 1,920 | 1,893 | 1,916 | +44 | +2.4% | 184,000 |
| 2022/09/16 | 1,852 | 1,874 | 1,852 | 1,872 | +19 | +1% | 228,300 |
| 2022/09/15 | 1,838 | 1,861 | 1,838 | 1,853 | +13 | +0.7% | 134,000 |
| 2022/09/14 | 1,840 | 1,844 | 1,827 | 1,840 | -25 | -1.3% | 154,200 |
| 2022/09/13 | 1,864 | 1,868 | 1,850 | 1,865 | -2 | -0.1% | 143,800 |
| 2022/09/12 | 1,877 | 1,880 | 1,854 | 1,867 | +2 | +0.1% | 110,500 |
| 2022/09/09 | 1,850 | 1,872 | 1,846 | 1,865 | +16 | +0.9% | 152,500 |
| 2022/09/08 | 1,846 | 1,861 | 1,841 | 1,849 | +21 | +1.1% | 159,500 |
| 2022/09/07 | 1,845 | 1,845 | 1,819 | 1,828 | -12 | -0.7% | 181,900 |
| 2022/09/06 | 1,846 | 1,855 | 1,834 | 1,840 | -11 | -0.6% | 170,800 |
| 2022/09/05 | 1,840 | 1,860 | 1,840 | 1,851 | -10 | -0.5% | 156,000 |
| 2022/09/02 | 1,872 | 1,873 | 1,838 | 1,861 | +1 | +0.1% | 156,400 |
| 2022/09/01 | 1,834 | 1,868 | 1,834 | 1,860 | +12 | +0.6% | 170,600 |
| 2022/08/31 | 1,830 | 1,849 | 1,824 | 1,848 | ±0 | ±0% | 215,700 |
| 2022/08/30 | 1,828 | 1,851 | 1,815 | 1,848 | +23 | +1.3% | 179,700 |
| 2022/08/29 | 1,832 | 1,837 | 1,818 | 1,825 | -40 | -2.1% | 145,800 |
| 2022/08/26 | 1,890 | 1,891 | 1,861 | 1,865 | -14 | -0.7% | 109,100 |
| 2022/08/25 | 1,872 | 1,884 | 1,866 | 1,879 | +6 | +0.3% | 81,200 |
| 2022/08/24 | 1,886 | 1,888 | 1,867 | 1,873 | -10 | -0.5% | 121,100 |
| 2022/08/23 | 1,878 | 1,886 | 1,858 | 1,883 | +2 | +0.1% | 87,200 |
| 2022/08/22 | 1,850 | 1,882 | 1,846 | 1,881 | +21 | +1.1% | 128,600 |
| 2022/08/19 | 1,861 | 1,869 | 1,846 | 1,860 | +5 | +0.3% | 118,400 |
| 2022/08/18 | 1,860 | 1,870 | 1,851 | 1,855 | -15 | -0.8% | 163,000 |
501～
550
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 | 432,700円 | +1.0% | -7.7% | 1.50% | 22.47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 | 509,400円 | +0.2% | -10.6% | 1.96% | 11.88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 | 326,400円 | +4.4% | +15.1% | 2.76% | 12.88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 | 178,900円 | +1.1% | -32.2% | 3.91% | 10.70倍 | 1.30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 | 319,900円 | +16.1% | +6.3% | 2.81% | 12.56倍 | 2.06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
