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 |
---|---|---|---|---|---|---|---|
2022/01/06 | 1,746 | 1,760 | 1,730 | 1,743 | -20 | -1.1% | 156,700 |
2022/01/05 | 1,773 | 1,781 | 1,757 | 1,763 | -18 | -1% | 167,300 |
2022/01/04 | 1,779 | 1,783 | 1,747 | 1,781 | +26 | +1.5% | 149,700 |
2021/12/30 | 1,775 | 1,775 | 1,755 | 1,755 | -22 | -1.2% | 59,000 |
2021/12/29 | 1,760 | 1,778 | 1,755 | 1,777 | +17 | +1% | 104,500 |
2021/12/28 | 1,772 | 1,772 | 1,749 | 1,760 | +24 | +1.4% | 112,500 |
2021/12/27 | 1,746 | 1,750 | 1,729 | 1,736 | -2 | -0.1% | 76,500 |
2021/12/24 | 1,752 | 1,752 | 1,735 | 1,738 | -20 | -1.1% | 65,500 |
2021/12/23 | 1,766 | 1,766 | 1,754 | 1,758 | -6 | -0.3% | 57,500 |
2021/12/22 | 1,764 | 1,770 | 1,757 | 1,764 | -6 | -0.3% | 48,700 |
2021/12/21 | 1,772 | 1,779 | 1,754 | 1,770 | +23 | +1.3% | 109,600 |
2021/12/20 | 1,757 | 1,760 | 1,743 | 1,747 | -24 | -1.4% | 123,000 |
2021/12/17 | 1,813 | 1,826 | 1,763 | 1,771 | -29 | -1.6% | 162,100 |
2021/12/16 | 1,800 | 1,802 | 1,759 | 1,800 | +3 | +0.2% | 140,500 |
2021/12/15 | 1,804 | 1,817 | 1,794 | 1,797 | -13 | -0.7% | 65,100 |
2021/12/14 | 1,812 | 1,832 | 1,804 | 1,810 | ±0 | ±0% | 82,000 |
2021/12/13 | 1,820 | 1,821 | 1,793 | 1,810 | +2 | +0.1% | 72,800 |
2021/12/10 | 1,820 | 1,837 | 1,805 | 1,808 | -10 | -0.6% | 91,700 |
2021/12/09 | 1,810 | 1,830 | 1,805 | 1,818 | +4 | +0.2% | 68,500 |
2021/12/08 | 1,789 | 1,834 | 1,780 | 1,814 | ±0 | ±0% | 169,700 |
2021/12/07 | 1,779 | 1,816 | 1,770 | 1,814 | +48 | +2.7% | 194,000 |
2021/12/06 | 1,754 | 1,779 | 1,754 | 1,766 | +20 | +1.1% | 221,300 |
2021/12/03 | 1,707 | 1,754 | 1,700 | 1,746 | +41 | +2.4% | 230,000 |
2021/12/02 | 1,698 | 1,733 | 1,698 | 1,705 | -1 | -0.1% | 282,600 |
2021/12/01 | 1,681 | 1,724 | 1,678 | 1,706 | +14 | +0.8% | 141,900 |
2021/11/30 | 1,690 | 1,721 | 1,688 | 1,692 | +13 | +0.8% | 256,600 |
2021/11/29 | 1,692 | 1,699 | 1,678 | 1,679 | -25 | -1.5% | 179,300 |
2021/11/26 | 1,719 | 1,727 | 1,700 | 1,704 | -22 | -1.3% | 93,500 |
2021/11/25 | 1,700 | 1,726 | 1,698 | 1,726 | +28 | +1.6% | 88,900 |
2021/11/24 | 1,726 | 1,739 | 1,697 | 1,698 | -5 | -0.3% | 125,900 |
2021/11/22 | 1,711 | 1,716 | 1,693 | 1,703 | -22 | -1.3% | 139,100 |
2021/11/19 | 1,731 | 1,731 | 1,716 | 1,725 | -12 | -0.7% | 91,100 |
2021/11/18 | 1,744 | 1,750 | 1,719 | 1,737 | -16 | -0.9% | 122,000 |
2021/11/17 | 1,756 | 1,768 | 1,740 | 1,753 | -15 | -0.8% | 189,600 |
2021/11/16 | 1,820 | 1,836 | 1,766 | 1,768 | -19 | -1.1% | 139,700 |
2021/11/15 | 1,801 | 1,813 | 1,767 | 1,787 | -29 | -1.6% | 169,800 |
2021/11/12 | 1,770 | 1,826 | 1,770 | 1,816 | +45 | +2.5% | 166,900 |
2021/11/11 | 1,783 | 1,793 | 1,770 | 1,771 | -11 | -0.6% | 43,600 |
2021/11/10 | 1,790 | 1,791 | 1,772 | 1,782 | -5 | -0.3% | 83,400 |
2021/11/09 | 1,810 | 1,822 | 1,786 | 1,787 | -23 | -1.3% | 82,900 |
2021/11/08 | 1,835 | 1,835 | 1,808 | 1,810 | -23 | -1.3% | 108,800 |
2021/11/05 | 1,818 | 1,835 | 1,812 | 1,833 | +16 | +0.9% | 124,600 |
2021/11/04 | 1,832 | 1,834 | 1,803 | 1,817 | -5 | -0.3% | 162,400 |
2021/11/02 | 1,832 | 1,840 | 1,813 | 1,822 | -20 | -1.1% | 89,900 |
2021/11/01 | 1,857 | 1,857 | 1,821 | 1,842 | +5 | +0.3% | 121,400 |
2021/10/29 | 1,829 | 1,837 | 1,816 | 1,837 | +4 | +0.2% | 134,400 |
2021/10/28 | 1,809 | 1,857 | 1,796 | 1,833 | +9 | +0.5% | 173,700 |
2021/10/27 | 1,828 | 1,835 | 1,821 | 1,824 | -1 | -0.1% | 66,800 |
2021/10/26 | 1,830 | 1,840 | 1,818 | 1,825 | -5 | -0.3% | 108,000 |
2021/10/25 | 1,835 | 1,843 | 1,815 | 1,830 | -11 | -0.6% | 87,400 |
701~
750
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