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 |
---|---|---|---|---|---|---|---|
2022/08/17 | 1,857 | 1,871 | 1,849 | 1,870 | +20 | +1.1% | 139,400 |
2022/08/16 | 1,853 | 1,857 | 1,842 | 1,850 | -5 | -0.3% | 105,200 |
2022/08/15 | 1,878 | 1,886 | 1,854 | 1,855 | -14 | -0.7% | 133,300 |
2022/08/12 | 1,899 | 1,911 | 1,858 | 1,869 | -15 | -0.8% | 168,400 |
2022/08/10 | 1,850 | 1,887 | 1,837 | 1,884 | +36 | +1.9% | 174,700 |
2022/08/09 | 1,850 | 1,877 | 1,836 | 1,848 | -2 | -0.1% | 216,600 |
2022/08/08 | 1,970 | 1,970 | 1,836 | 1,850 | ±0 | ±0% | 437,000 |
2022/08/05 | 1,820 | 1,858 | 1,812 | 1,850 | +2 | +0.1% | 283,600 |
2022/08/04 | 1,894 | 1,899 | 1,841 | 1,848 | -33 | -1.8% | 138,100 |
2022/08/03 | 1,936 | 1,940 | 1,878 | 1,881 | -55 | -2.8% | 117,100 |
2022/08/02 | 2,009 | 2,011 | 1,929 | 1,936 | -91 | -4.5% | 166,300 |
2022/08/01 | 2,031 | 2,052 | 2,021 | 2,027 | -7 | -0.3% | 177,400 |
2022/07/29 | 2,126 | 2,127 | 2,026 | 2,034 | -69 | -3.3% | 203,800 |
2022/07/28 | 2,102 | 2,111 | 2,076 | 2,103 | -6 | -0.3% | 129,400 |
2022/07/27 | 2,129 | 2,136 | 2,105 | 2,109 | -14 | -0.7% | 75,900 |
2022/07/26 | 2,146 | 2,157 | 2,123 | 2,123 | -20 | -0.9% | 67,000 |
2022/07/25 | 2,146 | 2,161 | 2,136 | 2,143 | -6 | -0.3% | 65,100 |
2022/07/22 | 2,151 | 2,161 | 2,148 | 2,149 | -2 | -0.1% | 78,600 |
2022/07/21 | 2,111 | 2,158 | 2,105 | 2,151 | +8 | +0.4% | 84,700 |
2022/07/20 | 2,133 | 2,149 | 2,126 | 2,143 | +36 | +1.7% | 93,500 |
2022/07/19 | 2,152 | 2,152 | 2,100 | 2,107 | -22 | -1% | 128,300 |
2022/07/15 | 2,135 | 2,139 | 2,110 | 2,129 | +21 | +1% | 117,400 |
2022/07/14 | 2,093 | 2,120 | 2,093 | 2,108 | ±0 | ±0% | 105,500 |
2022/07/13 | 2,116 | 2,116 | 2,098 | 2,108 | -4 | -0.2% | 95,600 |
2022/07/12 | 2,125 | 2,137 | 2,104 | 2,112 | -10 | -0.5% | 151,700 |
2022/07/11 | 2,094 | 2,132 | 2,092 | 2,122 | +69 | +3.4% | 160,500 |
2022/07/08 | 2,092 | 2,095 | 2,041 | 2,053 | -42 | -2% | 250,100 |
2022/07/07 | 2,107 | 2,123 | 2,073 | 2,095 | +29 | +1.4% | 203,700 |
2022/07/06 | 2,051 | 2,073 | 2,042 | 2,066 | -20 | -1% | 128,700 |
2022/07/05 | 2,117 | 2,117 | 2,070 | 2,086 | -30 | -1.4% | 148,100 |
2022/07/04 | 2,114 | 2,127 | 2,092 | 2,116 | +40 | +1.9% | 158,600 |
2022/07/01 | 2,089 | 2,128 | 2,067 | 2,076 | -23 | -1.1% | 157,300 |
2022/06/30 | 2,096 | 2,135 | 2,086 | 2,099 | -33 | -1.5% | 153,500 |
2022/06/29 | 2,091 | 2,136 | 2,090 | 2,132 | +19 | +0.9% | 389,700 |
2022/06/28 | 2,073 | 2,116 | 2,070 | 2,113 | +42 | +2% | 124,500 |
2022/06/27 | 2,100 | 2,100 | 2,052 | 2,071 | -10 | -0.5% | 124,800 |
2022/06/24 | 2,089 | 2,096 | 2,068 | 2,081 | +9 | +0.4% | 134,100 |
2022/06/23 | 2,053 | 2,092 | 2,053 | 2,072 | +25 | +1.2% | 152,600 |
2022/06/22 | 2,035 | 2,051 | 2,012 | 2,047 | +40 | +2% | 134,600 |
2022/06/21 | 1,975 | 2,017 | 1,971 | 2,007 | +31 | +1.6% | 217,800 |
2022/06/20 | 1,915 | 2,019 | 1,915 | 1,976 | +74 | +3.9% | 290,200 |
2022/06/17 | 1,861 | 1,912 | 1,855 | 1,902 | +26 | +1.4% | 171,400 |
2022/06/16 | 1,890 | 1,902 | 1,870 | 1,876 | ±0 | ±0% | 114,100 |
2022/06/15 | 1,880 | 1,890 | 1,864 | 1,876 | -18 | -1% | 121,300 |
2022/06/14 | 1,900 | 1,919 | 1,880 | 1,894 | -14 | -0.7% | 127,900 |
2022/06/13 | 1,900 | 1,917 | 1,893 | 1,908 | -17 | -0.9% | 81,400 |
2022/06/10 | 1,941 | 1,946 | 1,920 | 1,925 | -38 | -1.9% | 115,600 |
2022/06/09 | 1,961 | 1,978 | 1,955 | 1,963 | -22 | -1.1% | 98,200 |
2022/06/08 | 1,935 | 2,006 | 1,935 | 1,985 | +10 | +0.5% | 124,700 |
2022/06/07 | 1,960 | 1,978 | 1,952 | 1,975 | +26 | +1.3% | 122,300 |
551~
600
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 | 432,300円 | +1.0% | -7.7% | 1.50% | 22.45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 | 507,800円 | +0.2% | -10.6% | 1.97% | 11.85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 | 325,700円 | +4.4% | +15.1% | 2.76% | 12.86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 | 177,800円 | +1.1% | -32.2% | 3.94% | 10.64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 | 318,800円 | +16.1% | +6.3% | 2.82% | 12.52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
該当銘柄がありません
チャート関連のコラム