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 |
|---|---|---|---|---|---|---|---|
| 2004/02/03 | 1,190 | 1,230 | 1,172 | 1,230 | +40 | +3.4% | 128,000 |
| 2004/02/02 | 1,196 | 1,200 | 1,186 | 1,190 | -5 | -0.4% | 43,000 |
| 2004/01/30 | 1,194 | 1,195 | 1,185 | 1,195 | ±0 | ±0% | 8,000 |
| 2004/01/29 | 1,195 | 1,210 | 1,170 | 1,195 | -15 | -1.2% | 150,000 |
| 2004/01/28 | 1,155 | 1,210 | 1,155 | 1,210 | +61 | +5.3% | 176,000 |
| 2004/01/27 | 1,154 | 1,154 | 1,140 | 1,149 | -6 | -0.5% | 18,000 |
| 2004/01/26 | 1,160 | 1,170 | 1,150 | 1,155 | -5 | -0.4% | 79,000 |
| 2004/01/23 | 1,120 | 1,160 | 1,120 | 1,160 | +50 | +4.5% | 129,000 |
| 2004/01/22 | 1,111 | 1,115 | 1,105 | 1,110 | -5 | -0.4% | 29,000 |
| 2004/01/21 | 1,120 | 1,130 | 1,114 | 1,115 | -5 | -0.4% | 42,000 |
| 2004/01/20 | 1,100 | 1,120 | 1,100 | 1,120 | +34 | +3.1% | 39,000 |
| 2004/01/19 | 1,083 | 1,100 | 1,083 | 1,086 | +6 | +0.6% | 50,000 |
| 2004/01/16 | 1,082 | 1,095 | 1,080 | 1,080 | -3 | -0.3% | 39,000 |
| 2004/01/15 | 1,097 | 1,097 | 1,083 | 1,083 | -12 | -1.1% | 27,000 |
| 2004/01/14 | 1,100 | 1,110 | 1,093 | 1,095 | -5 | -0.5% | 41,000 |
| 2004/01/13 | 1,089 | 1,105 | 1,089 | 1,100 | +10 | +0.9% | 37,000 |
| 2004/01/09 | 1,095 | 1,100 | 1,080 | 1,090 | -5 | -0.5% | 45,000 |
| 2004/01/08 | 1,100 | 1,118 | 1,091 | 1,095 | -5 | -0.5% | 37,000 |
| 2004/01/07 | 1,130 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 36,000 |
| 2004/01/06 | 1,130 | 1,130 | 1,101 | 1,130 | +10 | +0.9% | 44,000 |
| 2004/01/05 | 1,085 | 1,120 | 1,081 | 1,120 | +35 | +3.2% | 63,000 |
| 2003/12/30 | 1,070 | 1,089 | 1,065 | 1,085 | +34 | +3.2% | 49,000 |
| 2003/12/29 | 1,045 | 1,120 | 1,045 | 1,051 | +24 | +2.3% | 76,000 |
| 2003/12/26 | 996 | 1,027 | 996 | 1,027 | +28 | +2.8% | 69,000 |
| 2003/12/25 | 997 | 1,020 | 990 | 999 | +9 | +0.9% | 71,000 |
| 2003/12/24 | 971 | 990 | 965 | 990 | +39 | +4.1% | 71,000 |
| 2003/12/22 | 950 | 960 | 940 | 951 | +2 | +0.2% | 63,000 |
| 2003/12/19 | 940 | 949 | 926 | 949 | +22 | +2.4% | 69,000 |
| 2003/12/18 | 956 | 970 | 920 | 927 | -23 | -2.4% | 176,000 |
| 2003/12/17 | 916 | 954 | 915 | 950 | +38 | +4.2% | 119,000 |
| 2003/12/16 | 913 | 913 | 901 | 912 | +6 | +0.7% | 92,000 |
| 2003/12/15 | 854 | 906 | 848 | 906 | +43 | +5% | 195,000 |
| 2003/12/12 | 821 | 865 | 821 | 863 | +50 | +6.2% | 42,000 |
| 2003/12/11 | 815 | 818 | 811 | 813 | -7 | -0.9% | 28,000 |
| 2003/12/10 | 831 | 832 | 820 | 820 | -12 | -1.4% | 24,000 |
| 2003/12/09 | 837 | 840 | 832 | 832 | -4 | -0.5% | 10,000 |
| 2003/12/08 | 858 | 858 | 836 | 836 | -5 | -0.6% | 33,000 |
| 2003/12/05 | 860 | 865 | 841 | 841 | -19 | -2.2% | 59,000 |
| 2003/12/04 | 861 | 861 | 846 | 860 | ±0 | ±0% | 19,000 |
| 2003/12/03 | 845 | 870 | 845 | 860 | +25 | +3% | 121,000 |
| 2003/12/02 | 815 | 835 | 812 | 835 | +30 | +3.7% | 86,000 |
| 2003/12/01 | 799 | 805 | 790 | 805 | +5 | +0.6% | 31,000 |
| 2003/11/28 | 810 | 815 | 800 | 800 | ±0 | ±0% | 29,000 |
| 2003/11/27 | 781 | 815 | 781 | 800 | +23 | +3% | 104,000 |
| 2003/11/26 | 770 | 777 | 770 | 777 | +17 | +2.2% | 12,000 |
| 2003/11/25 | 770 | 770 | 760 | 760 | -10 | -1.3% | 16,000 |
| 2003/11/21 | 732 | 770 | 731 | 770 | +12 | +1.6% | 22,000 |
| 2003/11/20 | 713 | 758 | 713 | 758 | +43 | +6% | 37,000 |
| 2003/11/19 | 730 | 750 | 712 | 715 | -29 | -3.9% | 49,000 |
| 2003/11/18 | 768 | 769 | 743 | 744 | -34 | -4.4% | 32,000 |
5251～
5300
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 | 484,600円 | +3.5% | +9.1% | 1.86% | 19.20倍 | 1.18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 | 529,200円 | +2.8% | -9.6% | 1.89% | 11.50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 | 151,700円 | +6.1% | +2.6% | 3.10% | 7.15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 | 194,000円 | +1.5% | +3.2% | 3.61% | 12.82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 | 282,900円 | +1.1% | +0.3% | 3.36% | 9.59倍 | 0.76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
