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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 1,700 | 1,717 | 1,698 | 1,713 | +27 | +1.6% | 151,700 |
2021/05/27 | 1,669 | 1,700 | 1,669 | 1,686 | +26 | +1.6% | 290,700 |
2021/05/26 | 1,690 | 1,695 | 1,653 | 1,660 | -47 | -2.8% | 166,200 |
2021/05/25 | 1,720 | 1,731 | 1,703 | 1,707 | -33 | -1.9% | 124,900 |
2021/05/24 | 1,744 | 1,772 | 1,732 | 1,740 | -2 | -0.1% | 128,600 |
2021/05/21 | 1,730 | 1,760 | 1,722 | 1,742 | +3 | +0.2% | 132,500 |
2021/05/20 | 1,765 | 1,779 | 1,736 | 1,739 | -28 | -1.6% | 205,500 |
2021/05/19 | 1,780 | 1,788 | 1,756 | 1,767 | -28 | -1.6% | 187,800 |
2021/05/18 | 1,791 | 1,814 | 1,785 | 1,795 | +13 | +0.7% | 113,100 |
2021/05/17 | 1,804 | 1,829 | 1,778 | 1,782 | -24 | -1.3% | 181,600 |
2021/05/14 | 1,776 | 1,844 | 1,769 | 1,806 | +43 | +2.4% | 59,100 |
2021/05/13 | 1,800 | 1,801 | 1,762 | 1,763 | -20 | -1.1% | 139,200 |
2021/05/12 | 1,850 | 1,854 | 1,776 | 1,783 | -108 | -5.7% | 260,400 |
2021/05/11 | 1,910 | 1,934 | 1,879 | 1,891 | -26 | -1.4% | 140,100 |
2021/05/10 | 1,889 | 1,922 | 1,884 | 1,917 | +36 | +1.9% | 60,300 |
2021/05/07 | 1,873 | 1,903 | 1,862 | 1,881 | +19 | +1% | 107,500 |
2021/05/06 | 1,884 | 1,910 | 1,861 | 1,862 | +18 | +1% | 157,600 |
2021/04/30 | 1,825 | 1,849 | 1,818 | 1,844 | +20 | +1.1% | 192,500 |
2021/04/28 | 1,836 | 1,856 | 1,823 | 1,824 | -19 | -1% | 99,200 |
2021/04/27 | 1,861 | 1,872 | 1,843 | 1,843 | -31 | -1.7% | 86,700 |
2021/04/26 | 1,888 | 1,902 | 1,867 | 1,874 | -31 | -1.6% | 109,000 |
2021/04/23 | 1,898 | 1,927 | 1,891 | 1,905 | +12 | +0.6% | 54,300 |
2021/04/22 | 1,914 | 1,922 | 1,882 | 1,893 | +16 | +0.9% | 68,400 |
2021/04/21 | 1,876 | 1,887 | 1,849 | 1,877 | -4 | -0.2% | 95,700 |
2021/04/20 | 1,909 | 1,909 | 1,876 | 1,881 | -45 | -2.3% | 77,200 |
2021/04/19 | 1,931 | 1,950 | 1,923 | 1,926 | -20 | -1% | 88,800 |
2021/04/16 | 1,942 | 1,956 | 1,916 | 1,946 | +6 | +0.3% | 58,600 |
2021/04/15 | 1,923 | 1,945 | 1,923 | 1,940 | +27 | +1.4% | 56,600 |
2021/04/14 | 1,956 | 1,957 | 1,911 | 1,913 | -29 | -1.5% | 87,300 |
2021/04/13 | 1,956 | 1,972 | 1,938 | 1,942 | -31 | -1.6% | 96,500 |
2021/04/12 | 1,985 | 2,010 | 1,964 | 1,973 | +21 | +1.1% | 71,100 |
2021/04/09 | 1,966 | 1,976 | 1,943 | 1,952 | -6 | -0.3% | 148,400 |
2021/04/08 | 2,006 | 2,006 | 1,946 | 1,958 | -48 | -2.4% | 165,600 |
2021/04/07 | 1,971 | 2,011 | 1,961 | 2,006 | +41 | +2.1% | 89,200 |
2021/04/06 | 2,012 | 2,013 | 1,950 | 1,965 | -49 | -2.4% | 87,000 |
2021/04/05 | 2,042 | 2,042 | 2,006 | 2,014 | -28 | -1.4% | 78,200 |
2021/04/02 | 2,077 | 2,086 | 2,036 | 2,042 | -23 | -1.1% | 62,000 |
2021/04/01 | 2,029 | 2,074 | 2,029 | 2,065 | +35 | +1.7% | 119,300 |
2021/03/31 | 2,007 | 2,044 | 2,000 | 2,030 | ±0 | ±0% | 196,700 |
2021/03/30 | 2,076 | 2,076 | 2,024 | 2,030 | -56 | -2.7% | 93,200 |
2021/03/29 | 2,102 | 2,106 | 2,057 | 2,086 | +1 | ±0% | 154,500 |
2021/03/26 | 2,080 | 2,103 | 2,069 | 2,085 | +19 | +0.9% | 130,600 |
2021/03/25 | 2,045 | 2,087 | 2,037 | 2,066 | +42 | +2.1% | 157,500 |
2021/03/24 | 2,077 | 2,083 | 2,011 | 2,024 | -57 | -2.7% | 99,500 |
2021/03/23 | 2,115 | 2,141 | 2,081 | 2,081 | -29 | -1.4% | 93,000 |
2021/03/22 | 2,045 | 2,123 | 2,040 | 2,110 | +48 | +2.3% | 172,000 |
2021/03/19 | 2,036 | 2,073 | 2,010 | 2,062 | +26 | +1.3% | 193,700 |
2021/03/18 | 2,000 | 2,052 | 1,992 | 2,036 | +17 | +0.8% | 131,900 |
2021/03/17 | 1,980 | 2,021 | 1,973 | 2,019 | +42 | +2.1% | 118,400 |
2021/03/16 | 1,935 | 1,980 | 1,935 | 1,977 | +42 | +2.2% | 120,900 |
851~
900
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