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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 3,200 | 3,228 | 3,175 | 3,191 | -1 | ±0% | 230,900 |
| 2024/01/26 | 3,200 | 3,203 | 3,159 | 3,192 | -18 | -0.6% | 264,200 |
| 2024/01/25 | 3,236 | 3,241 | 3,198 | 3,210 | -38 | -1.2% | 161,500 |
| 2024/01/24 | 3,279 | 3,300 | 3,211 | 3,248 | -55 | -1.7% | 349,500 |
| 2024/01/23 | 3,299 | 3,349 | 3,299 | 3,303 | +5 | +0.2% | 213,400 |
| 2024/01/22 | 3,268 | 3,324 | 3,268 | 3,298 | +32 | +1% | 179,000 |
| 2024/01/19 | 3,257 | 3,268 | 3,230 | 3,266 | +9 | +0.3% | 170,500 |
| 2024/01/18 | 3,229 | 3,274 | 3,229 | 3,257 | +41 | +1.3% | 184,900 |
| 2024/01/17 | 3,239 | 3,291 | 3,216 | 3,216 | -23 | -0.7% | 217,200 |
| 2024/01/16 | 3,243 | 3,262 | 3,226 | 3,239 | -20 | -0.6% | 167,200 |
| 2024/01/15 | 3,228 | 3,294 | 3,228 | 3,259 | +31 | +1% | 171,200 |
| 2024/01/12 | 3,285 | 3,285 | 3,218 | 3,228 | -38 | -1.2% | 394,600 |
| 2024/01/11 | 3,321 | 3,330 | 3,252 | 3,266 | -31 | -0.9% | 297,800 |
| 2024/01/10 | 3,240 | 3,332 | 3,232 | 3,297 | +24 | +0.7% | 296,100 |
| 2024/01/09 | 3,214 | 3,282 | 3,204 | 3,273 | +75 | +2.3% | 387,200 |
| 2024/01/05 | 3,234 | 3,236 | 3,192 | 3,198 | -36 | -1.1% | 325,400 |
| 2024/01/04 | 3,222 | 3,258 | 3,195 | 3,234 | +12 | +0.4% | 264,900 |
| 2023/12/29 | 3,218 | 3,233 | 3,201 | 3,222 | +6 | +0.2% | 113,600 |
| 2023/12/28 | 3,205 | 3,231 | 3,202 | 3,216 | -17 | -0.5% | 134,700 |
| 2023/12/27 | 3,240 | 3,240 | 3,219 | 3,233 | ±0 | ±0% | 117,000 |
| 2023/12/26 | 3,243 | 3,243 | 3,209 | 3,233 | +5 | +0.2% | 107,500 |
| 2023/12/25 | 3,262 | 3,262 | 3,213 | 3,228 | -6 | -0.2% | 63,000 |
| 2023/12/22 | 3,264 | 3,273 | 3,217 | 3,234 | -1 | ±0% | 161,700 |
| 2023/12/21 | 3,270 | 3,291 | 3,231 | 3,235 | -25 | -0.8% | 199,400 |
| 2023/12/20 | 3,259 | 3,286 | 3,241 | 3,260 | +1 | ±0% | 234,900 |
| 2023/12/19 | 3,290 | 3,309 | 3,236 | 3,259 | -29 | -0.9% | 239,900 |
| 2023/12/18 | 3,264 | 3,300 | 3,250 | 3,288 | -14 | -0.4% | 203,700 |
| 2023/12/15 | 3,293 | 3,351 | 3,278 | 3,302 | +10 | +0.3% | 345,300 |
| 2023/12/14 | 3,306 | 3,324 | 3,240 | 3,292 | -14 | -0.4% | 199,400 |
| 2023/12/13 | 3,340 | 3,356 | 3,284 | 3,306 | -14 | -0.4% | 290,800 |
| 2023/12/12 | 3,320 | 3,340 | 3,307 | 3,320 | +3 | +0.1% | 301,800 |
| 2023/12/11 | 3,300 | 3,317 | 3,284 | 3,317 | +37 | +1.1% | 227,800 |
| 2023/12/08 | 3,280 | 3,306 | 3,262 | 3,280 | -35 | -1.1% | 355,700 |
| 2023/12/07 | 3,294 | 3,323 | 3,269 | 3,315 | -10 | -0.3% | 278,600 |
| 2023/12/06 | 3,289 | 3,338 | 3,289 | 3,325 | +48 | +1.5% | 259,500 |
| 2023/12/05 | 3,257 | 3,283 | 3,244 | 3,277 | -2 | -0.1% | 263,000 |
| 2023/12/04 | 3,251 | 3,292 | 3,218 | 3,279 | -41 | -1.2% | 318,800 |
| 2023/12/01 | 3,266 | 3,337 | 3,261 | 3,320 | +90 | +2.8% | 344,300 |
| 2023/11/30 | 3,180 | 3,232 | 3,174 | 3,230 | +26 | +0.8% | 269,100 |
| 2023/11/29 | 3,189 | 3,221 | 3,167 | 3,204 | +6 | +0.2% | 190,700 |
| 2023/11/28 | 3,223 | 3,228 | 3,186 | 3,198 | -13 | -0.4% | 280,100 |
| 2023/11/27 | 3,239 | 3,248 | 3,171 | 3,211 | -28 | -0.9% | 272,000 |
| 2023/11/24 | 3,288 | 3,297 | 3,212 | 3,239 | -28 | -0.9% | 257,800 |
| 2023/11/22 | 3,291 | 3,318 | 3,261 | 3,267 | -24 | -0.7% | 313,200 |
| 2023/11/21 | 3,263 | 3,308 | 3,256 | 3,291 | +10 | +0.3% | 404,900 |
| 2023/11/20 | 3,342 | 3,380 | 3,279 | 3,281 | -112 | -3.3% | 456,400 |
| 2023/11/17 | 3,374 | 3,397 | 3,357 | 3,393 | +63 | +1.9% | 334,100 |
| 2023/11/16 | 3,310 | 3,378 | 3,294 | 3,330 | +8 | +0.2% | 368,000 |
| 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 |
351～
400
件表示中 / 6988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 | 461,100円 | +3.5% | +9.1% | 1.95% | 18.35倍 | 1.12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 |
| 岩谷産 | 156,200円 | +6.1% | +2.6% | 3.01% | 7.37倍 | 0.93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 |
| マクニカＨＤ | 194,500円 | +1.5% | +3.2% | 3.60% | 12.85倍 | 1.37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 |
| 長瀬産 | 277,900円 | +1.1% | +0.3% | 3.42% | 9.42倍 | 0.74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 |
| 三菱食品 | 633,000円 | - | - | 0.00% | - | 1.26倍 |
|
食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品、菓子等総合展開。三菱商事がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
