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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,054 | 4,179 | 4,044 | 4,145 | +70 | +1.7% | 701,600 |
| 2024/06/26 | 4,169 | 4,285 | 4,058 | 4,075 | -94 | -2.3% | 950,100 |
| 2024/06/25 | 3,881 | 4,177 | 3,836 | 4,169 | +419 | +11.2% | 1,757,500 |
| 2024/06/24 | 3,704 | 3,760 | 3,662 | 3,750 | +84 | +2.3% | 390,400 |
| 2024/06/21 | 3,709 | 3,727 | 3,662 | 3,666 | -43 | -1.2% | 418,600 |
| 2024/06/20 | 3,740 | 3,759 | 3,678 | 3,709 | -38 | -1% | 335,400 |
| 2024/06/19 | 3,756 | 3,772 | 3,729 | 3,747 | -30 | -0.8% | 229,000 |
| 2024/06/18 | 3,797 | 3,822 | 3,764 | 3,777 | -65 | -1.7% | 215,200 |
| 2024/06/17 | 3,808 | 3,844 | 3,793 | 3,842 | +4 | +0.1% | 227,900 |
| 2024/06/14 | 3,839 | 3,850 | 3,800 | 3,838 | -5 | -0.1% | 235,100 |
| 2024/06/13 | 3,901 | 3,912 | 3,798 | 3,843 | -71 | -1.8% | 196,900 |
| 2024/06/12 | 3,917 | 3,920 | 3,857 | 3,914 | +62 | +1.6% | 279,400 |
| 2024/06/11 | 3,850 | 3,928 | 3,850 | 3,852 | -24 | -0.6% | 199,600 |
| 2024/06/10 | 3,893 | 3,914 | 3,856 | 3,876 | -17 | -0.4% | 172,900 |
| 2024/06/07 | 3,900 | 3,945 | 3,892 | 3,893 | +4 | +0.1% | 223,800 |
| 2024/06/06 | 3,887 | 3,920 | 3,859 | 3,889 | +29 | +0.8% | 353,400 |
| 2024/06/05 | 3,958 | 3,973 | 3,841 | 3,860 | -146 | -3.6% | 371,400 |
| 2024/06/04 | 4,044 | 4,053 | 3,995 | 4,006 | -56 | -1.4% | 290,200 |
| 2024/06/03 | 3,999 | 4,077 | 3,978 | 4,062 | +91 | +2.3% | 287,300 |
| 2024/05/31 | 3,925 | 3,972 | 3,885 | 3,971 | +75 | +1.9% | 530,900 |
| 2024/05/30 | 3,786 | 3,899 | 3,781 | 3,896 | +68 | +1.8% | 305,000 |
| 2024/05/29 | 3,840 | 3,857 | 3,801 | 3,828 | -20 | -0.5% | 182,100 |
| 2024/05/28 | 3,811 | 3,858 | 3,810 | 3,848 | +37 | +1% | 128,900 |
| 2024/05/27 | 3,800 | 3,823 | 3,766 | 3,811 | +36 | +1% | 139,300 |
| 2024/05/24 | 3,745 | 3,787 | 3,721 | 3,775 | +5 | +0.1% | 217,200 |
| 2024/05/23 | 3,733 | 3,770 | 3,702 | 3,770 | +38 | +1% | 125,900 |
| 2024/05/22 | 3,724 | 3,740 | 3,710 | 3,732 | +6 | +0.2% | 221,300 |
| 2024/05/21 | 3,725 | 3,780 | 3,716 | 3,726 | -7 | -0.2% | 299,600 |
| 2024/05/20 | 3,759 | 3,760 | 3,714 | 3,733 | -46 | -1.2% | 255,200 |
| 2024/05/17 | 3,785 | 3,815 | 3,760 | 3,779 | -39 | -1% | 211,600 |
| 2024/05/16 | 3,781 | 3,842 | 3,747 | 3,818 | +37 | +1% | 236,300 |
| 2024/05/15 | 3,865 | 3,884 | 3,769 | 3,781 | -98 | -2.5% | 294,400 |
| 2024/05/14 | 3,969 | 3,978 | 3,857 | 3,879 | -58 | -1.5% | 251,400 |
| 2024/05/13 | 4,028 | 4,050 | 3,928 | 3,937 | -123 | -3% | 359,500 |
| 2024/05/10 | 4,076 | 4,220 | 3,923 | 4,060 | +48 | +1.2% | 650,900 |
| 2024/05/09 | 3,980 | 4,029 | 3,966 | 4,012 | +17 | +0.4% | 195,000 |
| 2024/05/08 | 3,974 | 4,010 | 3,949 | 3,995 | +35 | +0.9% | 228,000 |
| 2024/05/07 | 3,979 | 4,002 | 3,948 | 3,960 | -40 | -1% | 178,800 |
| 2024/05/02 | 3,932 | 4,006 | 3,905 | 4,000 | +96 | +2.5% | 359,000 |
| 2024/05/01 | 3,839 | 3,970 | 3,820 | 3,904 | +131 | +3.5% | 581,000 |
| 2024/04/30 | 3,776 | 3,994 | 3,735 | 3,773 | +13 | +0.3% | 545,400 |
| 2024/04/26 | 3,718 | 3,766 | 3,701 | 3,760 | +36 | +1% | 436,800 |
| 2024/04/25 | 3,720 | 3,770 | 3,688 | 3,724 | +4 | +0.1% | 238,700 |
| 2024/04/24 | 3,719 | 3,731 | 3,674 | 3,720 | +32 | +0.9% | 178,800 |
| 2024/04/23 | 3,688 | 3,719 | 3,681 | 3,688 | +11 | +0.3% | 151,900 |
| 2024/04/22 | 3,665 | 3,696 | 3,652 | 3,677 | +61 | +1.7% | 204,500 |
| 2024/04/19 | 3,630 | 3,631 | 3,567 | 3,616 | -35 | -1% | 286,800 |
| 2024/04/18 | 3,680 | 3,700 | 3,651 | 3,651 | -1 | ±0% | 149,200 |
| 2024/04/17 | 3,673 | 3,697 | 3,622 | 3,652 | -26 | -0.7% | 216,400 |
| 2024/04/16 | 3,657 | 3,684 | 3,617 | 3,678 | -6 | -0.2% | 209,300 |
101～
150
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
