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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,655 | 1,676 | 1,641 | 1,644 | -7 | -0.4% | 410,300 |
| 2015/01/29 | 1,659 | 1,680 | 1,630 | 1,651 | -8 | -0.5% | 397,900 |
| 2015/01/28 | 1,655 | 1,674 | 1,642 | 1,659 | -1 | -0.1% | 520,800 |
| 2015/01/27 | 1,689 | 1,689 | 1,635 | 1,660 | -21 | -1.2% | 825,600 |
| 2015/01/26 | 1,725 | 1,729 | 1,674 | 1,681 | -49 | -2.8% | 538,700 |
| 2015/01/23 | 1,735 | 1,747 | 1,712 | 1,730 | +1 | +0.1% | 301,600 |
| 2015/01/22 | 1,741 | 1,741 | 1,717 | 1,729 | -15 | -0.9% | 362,800 |
| 2015/01/21 | 1,745 | 1,750 | 1,725 | 1,744 | -1 | -0.1% | 337,000 |
| 2015/01/20 | 1,750 | 1,759 | 1,732 | 1,745 | -6 | -0.3% | 405,000 |
| 2015/01/19 | 1,749 | 1,764 | 1,744 | 1,751 | +9 | +0.5% | 313,900 |
| 2015/01/16 | 1,740 | 1,765 | 1,720 | 1,742 | -34 | -1.9% | 390,100 |
| 2015/01/15 | 1,727 | 1,787 | 1,727 | 1,776 | +55 | +3.2% | 432,500 |
| 2015/01/14 | 1,735 | 1,735 | 1,707 | 1,721 | -16 | -0.9% | 325,000 |
| 2015/01/13 | 1,715 | 1,740 | 1,705 | 1,737 | +13 | +0.8% | 287,800 |
| 2015/01/09 | 1,738 | 1,746 | 1,715 | 1,724 | -12 | -0.7% | 254,600 |
| 2015/01/08 | 1,757 | 1,775 | 1,732 | 1,736 | -13 | -0.7% | 468,500 |
| 2015/01/07 | 1,727 | 1,754 | 1,718 | 1,749 | +22 | +1.3% | 334,100 |
| 2015/01/06 | 1,730 | 1,759 | 1,725 | 1,727 | -33 | -1.9% | 297,700 |
| 2015/01/05 | 1,760 | 1,785 | 1,744 | 1,760 | +5 | +0.3% | 360,800 |
| 2014/12/30 | 1,785 | 1,785 | 1,752 | 1,755 | -18 | -1% | 414,300 |
| 2014/12/29 | 1,780 | 1,795 | 1,759 | 1,773 | -7 | -0.4% | 381,200 |
| 2014/12/26 | 1,777 | 1,795 | 1,757 | 1,780 | +15 | +0.8% | 249,200 |
| 2014/12/25 | 1,758 | 1,770 | 1,733 | 1,765 | +15 | +0.9% | 362,700 |
| 2014/12/24 | 1,750 | 1,759 | 1,712 | 1,750 | +12 | +0.7% | 321,100 |
| 2014/12/22 | 1,719 | 1,740 | 1,719 | 1,738 | +28 | +1.6% | 336,400 |
| 2014/12/19 | 1,698 | 1,722 | 1,679 | 1,710 | +45 | +2.7% | 512,700 |
| 2014/12/18 | 1,642 | 1,681 | 1,639 | 1,665 | +52 | +3.2% | 494,900 |
| 2014/12/17 | 1,581 | 1,633 | 1,572 | 1,613 | +35 | +2.2% | 574,900 |
| 2014/12/16 | 1,601 | 1,612 | 1,574 | 1,578 | -42 | -2.6% | 357,500 |
| 2014/12/15 | 1,599 | 1,636 | 1,599 | 1,620 | -7 | -0.4% | 323,200 |
| 2014/12/12 | 1,637 | 1,654 | 1,613 | 1,627 | -27 | -1.6% | 375,600 |
| 2014/12/11 | 1,667 | 1,680 | 1,642 | 1,654 | -19 | -1.1% | 552,400 |
| 2014/12/10 | 1,628 | 1,709 | 1,610 | 1,673 | +64 | +4% | 1,134,700 |
| 2014/12/09 | 1,613 | 1,644 | 1,603 | 1,609 | -11 | -0.7% | 353,300 |
| 2014/12/08 | 1,620 | 1,630 | 1,601 | 1,620 | +12 | +0.7% | 246,500 |
| 2014/12/05 | 1,570 | 1,609 | 1,565 | 1,608 | +46 | +2.9% | 489,300 |
| 2014/12/04 | 1,550 | 1,568 | 1,547 | 1,562 | +20 | +1.3% | 178,500 |
| 2014/12/03 | 1,530 | 1,549 | 1,518 | 1,542 | +23 | +1.5% | 609,200 |
| 2014/12/02 | 1,515 | 1,527 | 1,487 | 1,519 | +6 | +0.4% | 375,600 |
| 2014/12/01 | 1,520 | 1,533 | 1,507 | 1,513 | -16 | -1% | 328,500 |
| 2014/11/28 | 1,519 | 1,543 | 1,518 | 1,529 | +7 | +0.5% | 235,100 |
| 2014/11/27 | 1,535 | 1,544 | 1,519 | 1,522 | -12 | -0.8% | 239,600 |
| 2014/11/26 | 1,524 | 1,538 | 1,523 | 1,534 | +17 | +1.1% | 218,300 |
| 2014/11/25 | 1,525 | 1,539 | 1,516 | 1,517 | -4 | -0.3% | 339,700 |
| 2014/11/21 | 1,496 | 1,527 | 1,492 | 1,521 | +19 | +1.3% | 263,400 |
| 2014/11/20 | 1,502 | 1,509 | 1,489 | 1,502 | +3 | +0.2% | 282,500 |
| 2014/11/19 | 1,508 | 1,519 | 1,492 | 1,499 | +3 | +0.2% | 297,500 |
| 2014/11/18 | 1,503 | 1,514 | 1,487 | 1,496 | +11 | +0.7% | 409,600 |
| 2014/11/17 | 1,486 | 1,500 | 1,477 | 1,485 | -4 | -0.3% | 534,800 |
| 2014/11/14 | 1,480 | 1,492 | 1,462 | 1,489 | +36 | +2.5% | 485,100 |
2551～
2600
件表示中 / 6990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 | 465,000円 | +3.5% | +9.1% | 1.94% | 18.43倍 | 1.13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 | 517,200円 | +2.8% | -9.6% | 1.93% | 11.24倍 | 0.91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 | 151,900円 | +6.1% | +2.6% | 3.09% | 7.16倍 | 0.91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 | 189,200円 | +1.5% | +3.2% | 3.70% | 12.51倍 | 1.34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 | 276,200円 | +1.1% | +0.3% | 3.44% | 9.36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 |
市場注目の銘柄
チャート関連のコラム
