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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,905 | 1,905 | 1,881 | 1,900 | +19 | +1% | 153,100 |
| 2022/03/22 | 1,869 | 1,896 | 1,866 | 1,881 | +25 | +1.3% | 195,300 |
| 2022/03/18 | 1,904 | 1,905 | 1,848 | 1,856 | -30 | -1.6% | 221,300 |
| 2022/03/17 | 1,894 | 1,902 | 1,870 | 1,886 | +4 | +0.2% | 174,000 |
| 2022/03/16 | 1,920 | 1,926 | 1,869 | 1,882 | -7 | -0.4% | 173,800 |
| 2022/03/15 | 1,885 | 1,900 | 1,874 | 1,889 | +12 | +0.6% | 157,900 |
| 2022/03/14 | 1,917 | 1,920 | 1,872 | 1,877 | -16 | -0.8% | 140,400 |
| 2022/03/11 | 1,897 | 1,907 | 1,889 | 1,893 | -14 | -0.7% | 141,000 |
| 2022/03/10 | 1,886 | 1,910 | 1,877 | 1,907 | +61 | +3.3% | 179,000 |
| 2022/03/09 | 1,888 | 1,900 | 1,840 | 1,846 | -44 | -2.3% | 150,700 |
| 2022/03/08 | 1,892 | 1,901 | 1,880 | 1,890 | -5 | -0.3% | 210,200 |
| 2022/03/07 | 1,874 | 1,903 | 1,867 | 1,895 | +12 | +0.6% | 166,600 |
| 2022/03/04 | 1,895 | 1,899 | 1,869 | 1,883 | -13 | -0.7% | 131,200 |
| 2022/03/03 | 1,884 | 1,904 | 1,869 | 1,896 | +36 | +1.9% | 158,800 |
| 2022/03/02 | 1,843 | 1,872 | 1,837 | 1,860 | -14 | -0.7% | 162,100 |
| 2022/03/01 | 1,897 | 1,897 | 1,873 | 1,874 | -18 | -1% | 141,000 |
| 2022/02/28 | 1,850 | 1,894 | 1,849 | 1,892 | +55 | +3% | 138,900 |
| 2022/02/25 | 1,851 | 1,859 | 1,829 | 1,837 | -7 | -0.4% | 90,300 |
| 2022/02/24 | 1,856 | 1,856 | 1,809 | 1,844 | -14 | -0.8% | 144,400 |
| 2022/02/22 | 1,861 | 1,869 | 1,844 | 1,858 | -16 | -0.9% | 88,700 |
| 2022/02/21 | 1,868 | 1,877 | 1,862 | 1,874 | -7 | -0.4% | 74,000 |
| 2022/02/18 | 1,867 | 1,898 | 1,867 | 1,881 | ±0 | ±0% | 96,500 |
| 2022/02/17 | 1,895 | 1,901 | 1,859 | 1,881 | -16 | -0.8% | 112,700 |
| 2022/02/16 | 1,899 | 1,916 | 1,894 | 1,897 | +2 | +0.1% | 93,200 |
| 2022/02/15 | 1,898 | 1,905 | 1,876 | 1,895 | -2 | -0.1% | 133,300 |
| 2022/02/14 | 1,906 | 1,910 | 1,884 | 1,897 | -31 | -1.6% | 108,200 |
| 2022/02/10 | 1,925 | 1,939 | 1,919 | 1,928 | +30 | +1.6% | 199,600 |
| 2022/02/09 | 1,905 | 1,907 | 1,856 | 1,898 | -1 | -0.1% | 185,100 |
| 2022/02/08 | 1,884 | 1,909 | 1,878 | 1,899 | +20 | +1.1% | 156,700 |
| 2022/02/07 | 1,855 | 1,885 | 1,834 | 1,879 | +5 | +0.3% | 188,000 |
| 2022/02/04 | 1,863 | 1,880 | 1,858 | 1,874 | +16 | +0.9% | 117,900 |
| 2022/02/03 | 1,824 | 1,860 | 1,818 | 1,858 | +37 | +2% | 155,000 |
| 2022/02/02 | 1,785 | 1,825 | 1,785 | 1,821 | +42 | +2.4% | 230,400 |
| 2022/02/01 | 1,792 | 1,799 | 1,774 | 1,779 | -12 | -0.7% | 211,700 |
| 2022/01/31 | 1,779 | 1,793 | 1,764 | 1,791 | +26 | +1.5% | 191,900 |
| 2022/01/28 | 1,754 | 1,776 | 1,747 | 1,765 | +40 | +2.3% | 177,800 |
| 2022/01/27 | 1,742 | 1,742 | 1,700 | 1,725 | -24 | -1.4% | 176,700 |
| 2022/01/26 | 1,758 | 1,764 | 1,738 | 1,749 | +33 | +1.9% | 165,100 |
| 2022/01/25 | 1,732 | 1,732 | 1,693 | 1,716 | -17 | -1% | 94,600 |
| 2022/01/24 | 1,718 | 1,738 | 1,714 | 1,733 | +1 | +0.1% | 112,300 |
| 2022/01/21 | 1,727 | 1,732 | 1,706 | 1,732 | +12 | +0.7% | 112,600 |
| 2022/01/20 | 1,740 | 1,740 | 1,705 | 1,720 | +15 | +0.9% | 173,500 |
| 2022/01/19 | 1,722 | 1,731 | 1,692 | 1,705 | -33 | -1.9% | 222,100 |
| 2022/01/18 | 1,769 | 1,769 | 1,733 | 1,738 | -19 | -1.1% | 120,300 |
| 2022/01/17 | 1,756 | 1,773 | 1,748 | 1,757 | +11 | +0.6% | 83,800 |
| 2022/01/14 | 1,755 | 1,755 | 1,728 | 1,746 | -11 | -0.6% | 131,700 |
| 2022/01/13 | 1,769 | 1,791 | 1,757 | 1,757 | -10 | -0.6% | 137,600 |
| 2022/01/12 | 1,740 | 1,783 | 1,739 | 1,767 | +37 | +2.1% | 183,600 |
| 2022/01/11 | 1,722 | 1,736 | 1,709 | 1,730 | +26 | +1.5% | 123,200 |
| 2022/01/07 | 1,743 | 1,756 | 1,701 | 1,704 | -39 | -2.2% | 140,800 |
651～
700
件表示中 / 6834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% | 22.44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% | 11.84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% | 12.51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
