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 |
---|---|---|---|---|---|---|---|
2004/11/24 | 974 | 986 | 960 | 972 | ±0 | ±0% | 217,400 |
2004/11/22 | 980 | 980 | 965 | 972 | -15 | -1.5% | 182,200 |
2004/11/19 | 990 | 1,008 | 981 | 987 | -7 | -0.7% | 192,100 |
2004/11/18 | 1,015 | 1,040 | 988 | 994 | -17 | -1.7% | 116,800 |
2004/11/17 | 1,023 | 1,038 | 1,005 | 1,011 | -17 | -1.7% | 239,700 |
2004/11/16 | 1,012 | 1,045 | 1,012 | 1,028 | +17 | +1.7% | 129,900 |
2004/11/15 | 1,011 | 1,028 | 1,002 | 1,011 | -24 | -2.3% | 357,900 |
2004/11/12 | 1,020 | 1,055 | 1,020 | 1,035 | +14 | +1.4% | 161,300 |
2004/11/11 | 1,030 | 1,051 | 1,015 | 1,021 | -30 | -2.9% | 351,700 |
2004/11/10 | 1,090 | 1,103 | 1,044 | 1,051 | -50 | -4.5% | 160,500 |
2004/11/09 | 1,115 | 1,128 | 1,088 | 1,101 | -2 | -0.2% | 91,600 |
2004/11/08 | 1,150 | 1,150 | 1,092 | 1,103 | -33 | -2.9% | 133,500 |
2004/11/05 | 1,111 | 1,139 | 1,111 | 1,136 | +34 | +3.1% | 91,200 |
2004/11/04 | 1,112 | 1,126 | 1,068 | 1,102 | -19 | -1.7% | 207,900 |
2004/11/02 | 1,106 | 1,130 | 1,106 | 1,121 | -5 | -0.4% | 78,300 |
2004/11/01 | 1,113 | 1,148 | 1,060 | 1,126 | +10 | +0.9% | 164,800 |
2004/10/29 | 1,113 | 1,143 | 1,113 | 1,116 | -2 | -0.2% | 130,800 |
2004/10/28 | 1,101 | 1,139 | 1,099 | 1,118 | +20 | +1.8% | 144,600 |
2004/10/27 | 1,080 | 1,120 | 1,080 | 1,098 | +34 | +3.2% | 295,300 |
2004/10/26 | 1,082 | 1,118 | 967 | 1,064 | -74 | -6.5% | 778,000 |
2004/10/25 | 1,250 | 1,250 | 1,138 | 1,138 | -200 | -14.9% | 534,000 |
2004/10/22 | 1,399 | 1,399 | 1,337 | 1,338 | -46 | -3.3% | 204,900 |
2004/10/21 | 1,415 | 1,420 | 1,384 | 1,384 | -30 | -2.1% | 213,100 |
2004/10/20 | 1,419 | 1,430 | 1,404 | 1,414 | -4 | -0.3% | 158,500 |
2004/10/19 | 1,406 | 1,430 | 1,406 | 1,418 | +7 | +0.5% | 322,300 |
2004/10/18 | 1,414 | 1,417 | 1,400 | 1,411 | +2 | +0.1% | 126,800 |
2004/10/15 | 1,400 | 1,416 | 1,399 | 1,409 | +5 | +0.4% | 141,500 |
2004/10/14 | 1,381 | 1,405 | 1,362 | 1,404 | +21 | +1.5% | 148,500 |
2004/10/13 | 1,390 | 1,420 | 1,380 | 1,383 | -18 | -1.3% | 194,600 |
2004/10/12 | 1,425 | 1,425 | 1,401 | 1,401 | -24 | -1.7% | 181,300 |
2004/10/08 | 1,430 | 1,445 | 1,422 | 1,425 | -5 | -0.3% | 201,200 |
2004/10/07 | 1,449 | 1,466 | 1,427 | 1,430 | +20 | +1.4% | 192,600 |
2004/10/06 | 1,440 | 1,450 | 1,408 | 1,410 | -50 | -3.4% | 146,200 |
2004/10/05 | 1,425 | 1,489 | 1,425 | 1,460 | +31 | +2.2% | 188,300 |
2004/10/04 | 1,443 | 1,470 | 1,410 | 1,429 | +66 | +4.8% | 160,600 |
2004/10/01 | 1,396 | 1,400 | 1,351 | 1,363 | -53 | -3.7% | 232,800 |
2004/09/30 | 1,441 | 1,442 | 1,415 | 1,416 | -27 | -1.9% | 143,100 |
2004/09/29 | 1,430 | 1,470 | 1,360 | 1,443 | -7 | -0.5% | 230,900 |
2004/09/28 | 1,535 | 1,536 | 1,428 | 1,450 | -85 | -5.5% | 180,900 |
2004/09/27 | 1,510 | 1,550 | 1,505 | 1,535 | +38 | +2.5% | 150,400 |
2004/09/24 | 1,522 | 1,522 | 1,481 | 1,497 | -25 | -1.6% | 212,000 |
2004/09/22 | 1,530 | 1,540 | 1,479 | 1,522 | -43 | -2.7% | 232,500 |
2004/09/21 | 1,623 | 1,629 | 1,561 | 1,565 | -42 | -2.6% | 182,500 |
2004/09/17 | 1,620 | 1,620 | 1,580 | 1,607 | -43 | -2.6% | 324,700 |
2004/09/16 | 1,665 | 1,684 | 1,650 | 1,650 | -43 | -2.5% | 210,100 |
2004/09/15 | 1,700 | 1,718 | 1,685 | 1,693 | -12 | -0.7% | 112,800 |
2004/09/14 | 1,740 | 1,740 | 1,699 | 1,705 | -47 | -2.7% | 134,300 |
2004/09/13 | 1,780 | 1,781 | 1,750 | 1,752 | -24 | -1.4% | 94,400 |
2004/09/10 | 1,750 | 1,789 | 1,750 | 1,776 | -34 | -1.9% | 165,800 |
2004/09/09 | 1,825 | 1,826 | 1,800 | 1,810 | -16 | -0.9% | 26,500 |
5051~
5100
件表示中 / 6993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 | 477,500円 | +3.5% | +9.1% | 1.88% | 18.92倍 | 1.16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 | 526,400円 | +2.8% | -9.6% | 1.90% | 11.44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 |
岩谷産 | 151,200円 | +6.1% | +2.6% | 3.11% | 7.13倍 | 0.90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 | 192,800円 | +1.5% | +3.2% | 3.63% | 12.74倍 | 1.36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 | 280,200円 | +1.1% | +0.3% | 3.39% | 9.50倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム