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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,707 | 1,724 | 1,675 | 1,714 | +11 | +0.6% | 138,300 |
| 2013/09/03 | 1,661 | 1,704 | 1,642 | 1,703 | +62 | +3.8% | 186,600 |
| 2013/09/02 | 1,637 | 1,666 | 1,624 | 1,641 | +24 | +1.5% | 70,900 |
| 2013/08/30 | 1,672 | 1,677 | 1,603 | 1,617 | -44 | -2.6% | 143,300 |
| 2013/08/29 | 1,684 | 1,684 | 1,650 | 1,661 | -13 | -0.8% | 134,300 |
| 2013/08/28 | 1,658 | 1,687 | 1,644 | 1,674 | -21 | -1.2% | 97,400 |
| 2013/08/27 | 1,721 | 1,725 | 1,689 | 1,695 | -36 | -2.1% | 111,900 |
| 2013/08/26 | 1,720 | 1,741 | 1,713 | 1,731 | +12 | +0.7% | 101,300 |
| 2013/08/23 | 1,715 | 1,732 | 1,698 | 1,719 | +14 | +0.8% | 121,600 |
| 2013/08/22 | 1,683 | 1,727 | 1,671 | 1,705 | +22 | +1.3% | 149,000 |
| 2013/08/21 | 1,687 | 1,698 | 1,652 | 1,683 | +2 | +0.1% | 170,000 |
| 2013/08/20 | 1,706 | 1,712 | 1,679 | 1,681 | -51 | -2.9% | 157,500 |
| 2013/08/19 | 1,716 | 1,736 | 1,701 | 1,732 | +11 | +0.6% | 67,300 |
| 2013/08/16 | 1,725 | 1,730 | 1,702 | 1,721 | -35 | -2% | 118,200 |
| 2013/08/15 | 1,746 | 1,787 | 1,720 | 1,756 | -9 | -0.5% | 133,700 |
| 2013/08/14 | 1,738 | 1,770 | 1,724 | 1,765 | +30 | +1.7% | 158,400 |
| 2013/08/13 | 1,710 | 1,738 | 1,691 | 1,735 | +27 | +1.6% | 129,900 |
| 2013/08/12 | 1,740 | 1,741 | 1,701 | 1,708 | -46 | -2.6% | 115,700 |
| 2013/08/09 | 1,750 | 1,775 | 1,740 | 1,754 | -10 | -0.6% | 344,800 |
| 2013/08/08 | 1,753 | 1,809 | 1,752 | 1,764 | +14 | +0.8% | 280,600 |
| 2013/08/07 | 1,812 | 1,821 | 1,747 | 1,750 | -89 | -4.8% | 256,500 |
| 2013/08/06 | 1,848 | 1,867 | 1,718 | 1,839 | -24 | -1.3% | 216,600 |
| 2013/08/05 | 1,876 | 1,892 | 1,823 | 1,863 | -9 | -0.5% | 309,700 |
| 2013/08/02 | 1,800 | 1,880 | 1,770 | 1,872 | +117 | +6.7% | 605,600 |
| 2013/08/01 | 1,710 | 1,765 | 1,700 | 1,755 | +56 | +3.3% | 445,700 |
| 2013/07/31 | 1,722 | 1,725 | 1,680 | 1,699 | -31 | -1.8% | 140,600 |
| 2013/07/30 | 1,710 | 1,745 | 1,695 | 1,730 | +6 | +0.3% | 168,200 |
| 2013/07/29 | 1,760 | 1,760 | 1,719 | 1,724 | -73 | -4.1% | 228,700 |
| 2013/07/26 | 1,823 | 1,859 | 1,796 | 1,797 | -66 | -3.5% | 247,200 |
| 2013/07/25 | 1,864 | 1,899 | 1,851 | 1,863 | +13 | +0.7% | 362,100 |
| 2013/07/24 | 1,876 | 1,877 | 1,836 | 1,850 | -28 | -1.5% | 63,200 |
| 2013/07/23 | 1,840 | 1,885 | 1,813 | 1,878 | +17 | +0.9% | 264,700 |
| 2013/07/22 | 1,898 | 1,910 | 1,844 | 1,861 | +7 | +0.4% | 157,100 |
| 2013/07/19 | 1,872 | 1,900 | 1,840 | 1,854 | -20 | -1.1% | 365,200 |
| 2013/07/18 | 1,832 | 1,877 | 1,830 | 1,874 | +46 | +2.5% | 365,300 |
| 2013/07/17 | 1,784 | 1,839 | 1,773 | 1,828 | +30 | +1.7% | 246,900 |
| 2013/07/16 | 1,774 | 1,815 | 1,731 | 1,798 | +21 | +1.2% | 262,300 |
| 2013/07/12 | 1,763 | 1,797 | 1,760 | 1,777 | +3 | +0.2% | 312,700 |
| 2013/07/11 | 1,774 | 1,799 | 1,755 | 1,774 | -33 | -1.8% | 284,800 |
| 2013/07/10 | 1,762 | 1,826 | 1,761 | 1,807 | +45 | +2.6% | 585,400 |
| 2013/07/09 | 1,729 | 1,769 | 1,728 | 1,762 | +15 | +0.9% | 346,000 |
| 2013/07/08 | 1,760 | 1,779 | 1,740 | 1,747 | -5 | -0.3% | 427,400 |
| 2013/07/05 | 1,745 | 1,757 | 1,725 | 1,752 | +14 | +0.8% | 340,900 |
| 2013/07/04 | 1,739 | 1,745 | 1,700 | 1,738 | -7 | -0.4% | 278,800 |
| 2013/07/03 | 1,700 | 1,747 | 1,678 | 1,745 | +43 | +2.5% | 703,000 |
| 2013/07/02 | 1,647 | 1,703 | 1,620 | 1,702 | +67 | +4.1% | 776,900 |
| 2013/07/01 | 1,648 | 1,648 | 1,591 | 1,635 | -5 | -0.3% | 374,800 |
| 2013/06/28 | 1,600 | 1,641 | 1,580 | 1,640 | +39 | +2.4% | 798,300 |
| 2013/06/27 | 1,579 | 1,601 | 1,571 | 1,601 | +74 | +4.8% | 726,500 |
| 2013/06/26 | 1,558 | 1,566 | 1,520 | 1,527 | -1 | -0.1% | 249,200 |
2851～
2900
件表示中 / 6949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 | 466,500円 | +1.0% | -7.7% | 1.39% | 17.28倍 | 1.11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 |
| アルフレッサＨＤ | 221,500円 | +3.7% | 0.0% | 2.84% | 14.38倍 | 0.82倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 527,300円 | +0.6% | +1.2% | 1.90% | 11.05倍 | 0.88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 | 141,600円 | +6.4% | +10.0% | 2.30% | 6.04倍 | 0.87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 | 170,600円 | +1.5% | +3.2% | 4.10% | 11.27倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
