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 |
---|---|---|---|---|---|---|---|
2021/08/11 | 1,893 | 1,893 | 1,856 | 1,880 | +6 | +0.3% | 112,100 |
2021/08/10 | 1,844 | 1,890 | 1,844 | 1,874 | +17 | +0.9% | 115,200 |
2021/08/06 | 1,873 | 1,875 | 1,852 | 1,857 | -24 | -1.3% | 72,900 |
2021/08/05 | 1,869 | 1,889 | 1,866 | 1,881 | -16 | -0.8% | 84,700 |
2021/08/04 | 1,870 | 1,910 | 1,870 | 1,897 | +41 | +2.2% | 115,200 |
2021/08/03 | 1,853 | 1,893 | 1,842 | 1,856 | -37 | -2% | 116,800 |
2021/08/02 | 1,843 | 1,895 | 1,838 | 1,893 | +61 | +3.3% | 142,200 |
2021/07/30 | 1,877 | 1,884 | 1,787 | 1,832 | -64 | -3.4% | 173,800 |
2021/07/29 | 1,909 | 1,910 | 1,881 | 1,896 | -25 | -1.3% | 62,900 |
2021/07/28 | 1,909 | 1,924 | 1,904 | 1,921 | -2 | -0.1% | 51,400 |
2021/07/27 | 1,923 | 1,927 | 1,907 | 1,923 | +7 | +0.4% | 105,500 |
2021/07/26 | 1,942 | 1,945 | 1,907 | 1,916 | +14 | +0.7% | 67,200 |
2021/07/21 | 1,886 | 1,924 | 1,883 | 1,902 | +37 | +2% | 71,500 |
2021/07/20 | 1,871 | 1,880 | 1,850 | 1,865 | -17 | -0.9% | 84,900 |
2021/07/19 | 1,896 | 1,898 | 1,870 | 1,882 | -12 | -0.6% | 140,600 |
2021/07/16 | 1,915 | 1,923 | 1,891 | 1,894 | -24 | -1.3% | 60,500 |
2021/07/15 | 1,944 | 1,959 | 1,913 | 1,918 | -15 | -0.8% | 126,600 |
2021/07/14 | 1,925 | 1,943 | 1,915 | 1,933 | +7 | +0.4% | 111,100 |
2021/07/13 | 1,920 | 1,929 | 1,907 | 1,926 | +34 | +1.8% | 114,900 |
2021/07/12 | 1,865 | 1,897 | 1,861 | 1,892 | +65 | +3.6% | 138,200 |
2021/07/09 | 1,809 | 1,834 | 1,790 | 1,827 | -7 | -0.4% | 194,400 |
2021/07/08 | 1,833 | 1,854 | 1,826 | 1,834 | -9 | -0.5% | 149,500 |
2021/07/07 | 1,829 | 1,849 | 1,827 | 1,843 | +5 | +0.3% | 142,100 |
2021/07/06 | 1,858 | 1,864 | 1,835 | 1,838 | -10 | -0.5% | 116,900 |
2021/07/05 | 1,832 | 1,852 | 1,818 | 1,848 | +2 | +0.1% | 170,900 |
2021/07/02 | 1,839 | 1,849 | 1,834 | 1,846 | +47 | +2.6% | 223,200 |
2021/07/01 | 1,804 | 1,806 | 1,776 | 1,799 | +12 | +0.7% | 146,000 |
2021/06/30 | 1,806 | 1,819 | 1,774 | 1,787 | -16 | -0.9% | 186,700 |
2021/06/29 | 1,810 | 1,821 | 1,796 | 1,803 | -25 | -1.4% | 151,600 |
2021/06/28 | 1,806 | 1,832 | 1,802 | 1,828 | +41 | +2.3% | 85,800 |
2021/06/25 | 1,793 | 1,797 | 1,777 | 1,787 | +7 | +0.4% | 80,000 |
2021/06/24 | 1,772 | 1,794 | 1,770 | 1,780 | -1 | -0.1% | 90,800 |
2021/06/23 | 1,780 | 1,793 | 1,774 | 1,781 | -2 | -0.1% | 92,400 |
2021/06/22 | 1,747 | 1,785 | 1,737 | 1,783 | +83 | +4.9% | 183,500 |
2021/06/21 | 1,718 | 1,723 | 1,697 | 1,700 | -41 | -2.4% | 129,900 |
2021/06/18 | 1,729 | 1,751 | 1,717 | 1,741 | +23 | +1.3% | 190,800 |
2021/06/17 | 1,722 | 1,741 | 1,714 | 1,718 | -15 | -0.9% | 135,700 |
2021/06/16 | 1,700 | 1,750 | 1,700 | 1,733 | +29 | +1.7% | 175,200 |
2021/06/15 | 1,700 | 1,713 | 1,693 | 1,704 | -4 | -0.2% | 116,100 |
2021/06/14 | 1,725 | 1,729 | 1,706 | 1,708 | -23 | -1.3% | 141,100 |
2021/06/11 | 1,735 | 1,740 | 1,721 | 1,731 | -1 | -0.1% | 148,300 |
2021/06/10 | 1,720 | 1,737 | 1,712 | 1,732 | +1 | +0.1% | 96,200 |
2021/06/09 | 1,731 | 1,747 | 1,730 | 1,731 | +17 | +1% | 62,400 |
2021/06/08 | 1,710 | 1,724 | 1,710 | 1,714 | ±0 | ±0% | 110,900 |
2021/06/07 | 1,701 | 1,719 | 1,693 | 1,714 | +13 | +0.8% | 118,600 |
2021/06/04 | 1,700 | 1,709 | 1,695 | 1,701 | -4 | -0.2% | 96,200 |
2021/06/03 | 1,700 | 1,718 | 1,696 | 1,705 | +1 | +0.1% | 99,500 |
2021/06/02 | 1,703 | 1,719 | 1,690 | 1,704 | -11 | -0.6% | 154,100 |
2021/06/01 | 1,733 | 1,737 | 1,693 | 1,715 | ±0 | ±0% | 160,800 |
2021/05/31 | 1,709 | 1,734 | 1,704 | 1,715 | +2 | +0.1% | 132,800 |
801~
850
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