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 |
---|---|---|---|---|---|---|---|
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 |
2021/10/22 | 1,823 | 1,842 | 1,819 | 1,841 | +4 | +0.2% | 88,100 |
2021/10/21 | 1,848 | 1,853 | 1,831 | 1,837 | -12 | -0.6% | 80,900 |
2021/10/20 | 1,843 | 1,859 | 1,837 | 1,849 | +8 | +0.4% | 115,000 |
2021/10/19 | 1,825 | 1,843 | 1,817 | 1,841 | +16 | +0.9% | 91,800 |
2021/10/18 | 1,848 | 1,852 | 1,823 | 1,825 | -24 | -1.3% | 124,900 |
2021/10/15 | 1,840 | 1,853 | 1,808 | 1,849 | +25 | +1.4% | 213,200 |
2021/10/14 | 1,799 | 1,824 | 1,789 | 1,824 | +23 | +1.3% | 119,600 |
2021/10/13 | 1,794 | 1,813 | 1,785 | 1,801 | +6 | +0.3% | 130,900 |
2021/10/12 | 1,809 | 1,812 | 1,790 | 1,795 | -22 | -1.2% | 93,800 |
2021/10/11 | 1,812 | 1,818 | 1,794 | 1,817 | ±0 | ±0% | 71,300 |
2021/10/08 | 1,830 | 1,830 | 1,793 | 1,817 | +27 | +1.5% | 152,500 |
2021/10/07 | 1,823 | 1,831 | 1,790 | 1,790 | -31 | -1.7% | 133,800 |
2021/10/06 | 1,787 | 1,827 | 1,786 | 1,821 | +35 | +2% | 177,400 |
2021/10/05 | 1,769 | 1,787 | 1,747 | 1,786 | -12 | -0.7% | 251,100 |
2021/10/04 | 1,799 | 1,812 | 1,773 | 1,798 | +10 | +0.6% | 156,700 |
2021/10/01 | 1,799 | 1,803 | 1,766 | 1,788 | -36 | -2% | 166,900 |
2021/09/30 | 1,810 | 1,848 | 1,808 | 1,824 | +9 | +0.5% | 178,200 |
2021/09/29 | 1,802 | 1,818 | 1,781 | 1,815 | -42 | -2.3% | 184,200 |
2021/09/28 | 1,878 | 1,878 | 1,840 | 1,857 | -29 | -1.5% | 150,500 |
2021/09/27 | 1,892 | 1,907 | 1,877 | 1,886 | -2 | -0.1% | 79,100 |
2021/09/24 | 1,870 | 1,894 | 1,858 | 1,888 | +45 | +2.4% | 115,600 |
2021/09/22 | 1,891 | 1,891 | 1,843 | 1,843 | -57 | -3% | 79,400 |
2021/09/21 | 1,904 | 1,908 | 1,879 | 1,900 | -23 | -1.2% | 99,700 |
2021/09/17 | 1,928 | 1,932 | 1,903 | 1,923 | ±0 | ±0% | 179,400 |
2021/09/16 | 1,903 | 1,928 | 1,889 | 1,923 | +31 | +1.6% | 137,000 |
2021/09/15 | 1,910 | 1,910 | 1,883 | 1,892 | -41 | -2.1% | 61,000 |
2021/09/14 | 1,924 | 1,939 | 1,906 | 1,933 | +21 | +1.1% | 93,400 |
2021/09/13 | 1,890 | 1,913 | 1,866 | 1,912 | +10 | +0.5% | 73,000 |
2021/09/10 | 1,878 | 1,905 | 1,878 | 1,902 | +7 | +0.4% | 143,400 |
2021/09/09 | 1,928 | 1,936 | 1,887 | 1,895 | -47 | -2.4% | 110,000 |
2021/09/08 | 1,966 | 1,968 | 1,937 | 1,942 | -2 | -0.1% | 78,900 |
2021/09/07 | 1,970 | 1,973 | 1,941 | 1,944 | -11 | -0.6% | 103,400 |
2021/09/06 | 1,948 | 1,967 | 1,937 | 1,955 | +9 | +0.5% | 89,600 |
2021/09/03 | 1,920 | 1,946 | 1,907 | 1,946 | +45 | +2.4% | 110,600 |
2021/09/02 | 1,906 | 1,910 | 1,885 | 1,901 | -10 | -0.5% | 46,100 |
2021/09/01 | 1,900 | 1,911 | 1,886 | 1,911 | +2 | +0.1% | 71,900 |
2021/08/31 | 1,919 | 1,919 | 1,877 | 1,909 | -10 | -0.5% | 93,900 |
2021/08/30 | 1,896 | 1,919 | 1,890 | 1,919 | +44 | +2.3% | 57,900 |
2021/08/27 | 1,895 | 1,905 | 1,866 | 1,875 | -23 | -1.2% | 63,200 |
2021/08/26 | 1,918 | 1,918 | 1,894 | 1,898 | -7 | -0.4% | 65,300 |
2021/08/25 | 1,906 | 1,920 | 1,895 | 1,905 | -3 | -0.2% | 72,400 |
2021/08/24 | 1,888 | 1,916 | 1,888 | 1,908 | +7 | +0.4% | 85,600 |
2021/08/23 | 1,900 | 1,916 | 1,899 | 1,901 | +20 | +1.1% | 91,800 |
2021/08/20 | 1,856 | 1,884 | 1,850 | 1,881 | +21 | +1.1% | 85,100 |
751~
800
件表示中 / 6840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 | 440,000円 | +1.0% | -7.7% | 1.48% | 22.84倍 | 1.09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 | 493,600円 | +0.2% | -10.6% | 2.03% | 10.92倍 | 0.85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 | 318,700円 | +4.4% | +15.1% | 2.82% | 12.35倍 | 0.85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 | 178,400円 | +1.1% | -32.2% | 3.92% | 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 | 311,300円 | +16.1% | +6.3% | 2.89% | 12.22倍 | 2.00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