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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,638 | 4,641 | 4,600 | 4,624 | -19 | -0.4% | 194,500 |
| 2024/08/20 | 4,610 | 4,660 | 4,589 | 4,643 | +64 | +1.4% | 303,800 |
| 2024/08/19 | 4,580 | 4,597 | 4,510 | 4,579 | -21 | -0.5% | 442,900 |
| 2024/08/16 | 4,556 | 4,636 | 4,533 | 4,600 | +75 | +1.7% | 390,600 |
| 2024/08/15 | 4,560 | 4,664 | 4,507 | 4,525 | +60 | +1.3% | 491,000 |
| 2024/08/14 | 4,368 | 4,502 | 4,368 | 4,465 | +79 | +1.8% | 830,100 |
| 2024/08/13 | 4,283 | 4,418 | 4,204 | 4,386 | +72 | +1.7% | 605,000 |
| 2024/08/09 | 4,234 | 4,394 | 4,228 | 4,314 | +145 | +3.5% | 604,800 |
| 2024/08/08 | 4,220 | 4,312 | 4,133 | 4,169 | -121 | -2.8% | 932,100 |
| 2024/08/07 | 4,267 | 4,620 | 4,267 | 4,290 | +4 | +0.1% | 1,418,600 |
| 2024/08/06 | 3,998 | 4,381 | 3,865 | 4,286 | +486 | +12.8% | 1,969,200 |
| 2024/08/05 | 3,950 | 4,012 | 3,782 | 3,800 | -296 | -7.2% | 1,059,900 |
| 2024/08/02 | 4,237 | 4,274 | 4,067 | 4,096 | -211 | -4.9% | 725,100 |
| 2024/08/01 | 4,360 | 4,369 | 4,282 | 4,307 | -79 | -1.8% | 417,500 |
| 2024/07/31 | 4,261 | 4,397 | 4,254 | 4,386 | +68 | +1.6% | 308,100 |
| 2024/07/30 | 4,389 | 4,405 | 4,300 | 4,318 | -79 | -1.8% | 269,000 |
| 2024/07/29 | 4,350 | 4,435 | 4,339 | 4,397 | +65 | +1.5% | 295,600 |
| 2024/07/26 | 4,383 | 4,411 | 4,293 | 4,332 | -105 | -2.4% | 474,900 |
| 2024/07/25 | 4,400 | 4,468 | 4,392 | 4,437 | -21 | -0.5% | 232,400 |
| 2024/07/24 | 4,490 | 4,553 | 4,443 | 4,458 | -14 | -0.3% | 512,300 |
| 2024/07/23 | 4,420 | 4,486 | 4,411 | 4,472 | +33 | +0.7% | 241,800 |
| 2024/07/22 | 4,428 | 4,495 | 4,419 | 4,439 | +16 | +0.4% | 291,100 |
| 2024/07/19 | 4,420 | 4,463 | 4,399 | 4,423 | -20 | -0.5% | 365,200 |
| 2024/07/18 | 4,354 | 4,518 | 4,354 | 4,443 | +108 | +2.5% | 668,700 |
| 2024/07/17 | 4,407 | 4,417 | 4,326 | 4,335 | -45 | -1% | 258,800 |
| 2024/07/16 | 4,400 | 4,424 | 4,312 | 4,380 | -44 | -1% | 440,500 |
| 2024/07/12 | 4,341 | 4,429 | 4,341 | 4,424 | +57 | +1.3% | 553,500 |
| 2024/07/11 | 4,490 | 4,529 | 4,343 | 4,367 | -123 | -2.7% | 724,700 |
| 2024/07/10 | 4,389 | 4,495 | 4,370 | 4,490 | +95 | +2.2% | 842,700 |
| 2024/07/09 | 4,336 | 4,446 | 4,336 | 4,395 | +82 | +1.9% | 856,200 |
| 2024/07/08 | 4,352 | 4,408 | 4,246 | 4,313 | -87 | -2% | 585,900 |
| 2024/07/05 | 4,435 | 4,498 | 4,393 | 4,400 | -89 | -2% | 418,600 |
| 2024/07/04 | 4,475 | 4,544 | 4,460 | 4,489 | +35 | +0.8% | 292,500 |
| 2024/07/03 | 4,360 | 4,485 | 4,360 | 4,454 | +126 | +2.9% | 495,700 |
| 2024/07/02 | 4,268 | 4,345 | 4,252 | 4,328 | +34 | +0.8% | 374,300 |
| 2024/07/01 | 4,230 | 4,300 | 4,215 | 4,294 | +90 | +2.1% | 357,200 |
| 2024/06/28 | 4,178 | 4,230 | 4,165 | 4,204 | +59 | +1.4% | 380,500 |
| 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 |
151～
200
件表示中 / 6927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 | 442,700円 | +1.0% | -7.7% | 1.47% | 16.39倍 | 1.06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 |
| アルフレッサＨＤ | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38倍 | 0.76倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 484,500円 | +0.2% | -10.6% | 2.06% | 10.49倍 | 0.81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 |
| マクニカＨＤ | 175,900円 | +1.1% | -32.2% | 3.98% | 10.46倍 | 1.26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 |
| 岩谷産 | 133,200円 | +6.4% | +10.0% | 2.44% | 5.68倍 | 0.82倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
市場注目の銘柄
チャート関連のコラム
