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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,377 | 3,391 | 3,316 | 3,322 | -74 | -2.2% | 353,200 |
| 2023/11/14 | 3,450 | 3,491 | 3,396 | 3,396 | -114 | -3.2% | 414,500 |
| 2023/11/13 | 3,444 | 3,544 | 3,404 | 3,510 | +68 | +2% | 540,300 |
| 2023/11/10 | 3,408 | 3,464 | 3,360 | 3,442 | +34 | +1% | 260,000 |
| 2023/11/09 | 3,388 | 3,419 | 3,352 | 3,408 | +27 | +0.8% | 173,100 |
| 2023/11/08 | 3,445 | 3,459 | 3,360 | 3,381 | -66 | -1.9% | 269,000 |
| 2023/11/07 | 3,487 | 3,526 | 3,447 | 3,447 | -14 | -0.4% | 301,000 |
| 2023/11/06 | 3,497 | 3,513 | 3,458 | 3,461 | -17 | -0.5% | 427,700 |
| 2023/11/02 | 3,550 | 3,579 | 3,453 | 3,478 | -36 | -1% | 339,700 |
| 2023/11/01 | 3,444 | 3,514 | 3,408 | 3,514 | +114 | +3.4% | 470,300 |
| 2023/10/31 | 3,301 | 3,470 | 3,300 | 3,400 | +79 | +2.4% | 502,600 |
| 2023/10/30 | 3,295 | 3,325 | 3,288 | 3,321 | -15 | -0.4% | 1,020,000 |
| 2023/10/27 | 3,280 | 3,340 | 3,276 | 3,336 | +72 | +2.2% | 258,200 |
| 2023/10/26 | 3,264 | 3,292 | 3,251 | 3,264 | +21 | +0.6% | 299,100 |
| 2023/10/25 | 3,279 | 3,314 | 3,243 | 3,243 | -36 | -1.1% | 237,100 |
| 2023/10/24 | 3,234 | 3,285 | 3,219 | 3,279 | +30 | +0.9% | 211,100 |
| 2023/10/23 | 3,250 | 3,287 | 3,245 | 3,249 | -4 | -0.1% | 178,200 |
| 2023/10/20 | 3,250 | 3,266 | 3,238 | 3,253 | +12 | +0.4% | 212,300 |
| 2023/10/19 | 3,235 | 3,265 | 3,223 | 3,241 | -2 | -0.1% | 190,200 |
| 2023/10/18 | 3,235 | 3,256 | 3,223 | 3,243 | +42 | +1.3% | 188,800 |
| 2023/10/17 | 3,225 | 3,256 | 3,178 | 3,201 | -10 | -0.3% | 196,900 |
| 2023/10/16 | 3,246 | 3,256 | 3,201 | 3,211 | -35 | -1.1% | 179,700 |
| 2023/10/13 | 3,250 | 3,288 | 3,216 | 3,246 | -15 | -0.5% | 230,300 |
| 2023/10/12 | 3,241 | 3,271 | 3,235 | 3,261 | +30 | +0.9% | 165,900 |
| 2023/10/11 | 3,240 | 3,254 | 3,224 | 3,231 | -14 | -0.4% | 213,000 |
| 2023/10/10 | 3,210 | 3,249 | 3,204 | 3,245 | +59 | +1.9% | 339,000 |
| 2023/10/06 | 3,168 | 3,225 | 3,161 | 3,186 | +19 | +0.6% | 287,100 |
| 2023/10/05 | 3,079 | 3,178 | 3,071 | 3,167 | +103 | +3.4% | 386,200 |
| 2023/10/04 | 3,158 | 3,174 | 3,054 | 3,064 | -110 | -3.5% | 485,300 |
| 2023/10/03 | 3,194 | 3,234 | 3,158 | 3,174 | -26 | -0.8% | 374,900 |
| 2023/10/02 | 3,206 | 3,247 | 3,191 | 3,200 | -6 | -0.2% | 277,500 |
| 2023/09/29 | 3,220 | 3,220 | 3,175 | 3,206 | +16 | +0.5% | 251,800 |
| 2023/09/28 | 3,177 | 3,218 | 3,157 | 3,190 | +7 | +0.2% | 268,100 |
| 2023/09/27 | 3,155 | 3,185 | 3,106 | 3,183 | +32 | +1% | 203,400 |
| 2023/09/26 | 3,135 | 3,174 | 3,113 | 3,151 | +1 | ±0% | 150,900 |
| 2023/09/25 | 3,158 | 3,165 | 3,111 | 3,150 | +25 | +0.8% | 201,600 |
| 2023/09/22 | 3,143 | 3,171 | 3,103 | 3,125 | -18 | -0.6% | 344,300 |
| 2023/09/21 | 3,147 | 3,170 | 3,122 | 3,143 | -4 | -0.1% | 198,600 |
| 2023/09/20 | 3,137 | 3,175 | 3,128 | 3,147 | +11 | +0.4% | 293,100 |
| 2023/09/19 | 3,163 | 3,173 | 3,081 | 3,136 | +113 | +3.7% | 545,200 |
| 2023/09/15 | 2,978 | 3,037 | 2,978 | 3,023 | +41.5 | +1.4% | 300,000 |
| 2023/09/14 | 2,950 | 3,007 | 2,915.5 | 2,981.5 | +39.5 | +1.3% | 321,000 |
| 2023/09/13 | 2,904 | 2,947.5 | 2,881 | 2,942 | +32.5 | +1.1% | 221,900 |
| 2023/09/12 | 2,882 | 2,909.5 | 2,878 | 2,909.5 | +36 | +1.3% | 116,100 |
| 2023/09/11 | 2,862.5 | 2,888.5 | 2,846 | 2,873.5 | +12 | +0.4% | 178,100 |
| 2023/09/08 | 2,897 | 2,914 | 2,823 | 2,861.5 | -37.5 | -1.3% | 357,600 |
| 2023/09/07 | 2,912 | 2,936.5 | 2,882 | 2,899 | -6.5 | -0.2% | 186,900 |
| 2023/09/06 | 2,953.5 | 2,953.5 | 2,877.5 | 2,905.5 | -53 | -1.8% | 255,200 |
| 2023/09/05 | 2,953 | 2,972.5 | 2,921.5 | 2,958.5 | -4.5 | -0.2% | 346,500 |
| 2023/09/04 | 2,967.5 | 2,974.5 | 2,941 | 2,963 | -2 | -0.1% | 148,700 |
251～
300
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
