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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,755 | 1,755 | 1,707 | 1,732 | -28 | -1.6% | 196,200 |
| 2013/01/28 | 1,788 | 1,799 | 1,759 | 1,760 | -7 | -0.4% | 127,500 |
| 2013/01/25 | 1,759 | 1,787 | 1,738 | 1,767 | +22 | +1.3% | 144,100 |
| 2013/01/24 | 1,705 | 1,749 | 1,703 | 1,745 | +14 | +0.8% | 139,500 |
| 2013/01/23 | 1,714 | 1,757 | 1,700 | 1,731 | +3 | +0.2% | 164,400 |
| 2013/01/22 | 1,741 | 1,741 | 1,689 | 1,728 | -28 | -1.6% | 275,000 |
| 2013/01/21 | 1,760 | 1,804 | 1,751 | 1,756 | +8 | +0.5% | 248,500 |
| 2013/01/18 | 1,730 | 1,763 | 1,727 | 1,748 | +22 | +1.3% | 173,000 |
| 2013/01/17 | 1,717 | 1,745 | 1,703 | 1,726 | +23 | +1.4% | 254,700 |
| 2013/01/16 | 1,684 | 1,716 | 1,681 | 1,703 | +8 | +0.5% | 223,300 |
| 2013/01/15 | 1,679 | 1,719 | 1,666 | 1,695 | +37 | +2.2% | 271,000 |
| 2013/01/11 | 1,649 | 1,666 | 1,642 | 1,658 | +25 | +1.5% | 177,800 |
| 2013/01/10 | 1,619 | 1,637 | 1,592 | 1,633 | +21 | +1.3% | 159,600 |
| 2013/01/09 | 1,620 | 1,635 | 1,578 | 1,612 | +2 | +0.1% | 164,400 |
| 2013/01/08 | 1,581 | 1,622 | 1,571 | 1,610 | +34 | +2.2% | 186,500 |
| 2013/01/07 | 1,604 | 1,613 | 1,569 | 1,576 | -19 | -1.2% | 264,000 |
| 2013/01/04 | 1,565 | 1,606 | 1,556 | 1,595 | +84 | +5.6% | 361,300 |
| 2012/12/28 | 1,538 | 1,541 | 1,506 | 1,511 | -6 | -0.4% | 199,000 |
| 2012/12/27 | 1,538 | 1,541 | 1,508 | 1,517 | +1 | +0.1% | 241,700 |
| 2012/12/26 | 1,513 | 1,520 | 1,497 | 1,516 | +12 | +0.8% | 97,600 |
| 2012/12/25 | 1,540 | 1,544 | 1,503 | 1,504 | -20 | -1.3% | 191,100 |
| 2012/12/21 | 1,541 | 1,554 | 1,518 | 1,524 | +13 | +0.9% | 326,000 |
| 2012/12/20 | 1,500 | 1,525 | 1,498 | 1,511 | +9 | +0.6% | 270,700 |
| 2012/12/19 | 1,504 | 1,513 | 1,485 | 1,502 | -2 | -0.1% | 209,600 |
| 2012/12/18 | 1,520 | 1,534 | 1,495 | 1,504 | -10 | -0.7% | 234,800 |
| 2012/12/17 | 1,523 | 1,559 | 1,511 | 1,514 | +8 | +0.5% | 276,900 |
| 2012/12/14 | 1,520 | 1,545 | 1,504 | 1,506 | -42 | -2.7% | 340,400 |
| 2012/12/13 | 1,576 | 1,576 | 1,526 | 1,548 | -22 | -1.4% | 234,100 |
| 2012/12/12 | 1,599 | 1,602 | 1,553 | 1,570 | -9 | -0.6% | 178,700 |
| 2012/12/11 | 1,589 | 1,605 | 1,573 | 1,579 | -9 | -0.6% | 146,300 |
| 2012/12/10 | 1,612 | 1,612 | 1,583 | 1,588 | +2 | +0.1% | 110,000 |
| 2012/12/07 | 1,575 | 1,612 | 1,575 | 1,586 | +8 | +0.5% | 175,300 |
| 2012/12/06 | 1,575 | 1,593 | 1,570 | 1,578 | +5 | +0.3% | 209,000 |
| 2012/12/05 | 1,609 | 1,609 | 1,564 | 1,573 | -35 | -2.2% | 285,400 |
| 2012/12/04 | 1,598 | 1,625 | 1,582 | 1,608 | +14 | +0.9% | 280,200 |
| 2012/12/03 | 1,578 | 1,605 | 1,575 | 1,594 | +18 | +1.1% | 188,600 |
| 2012/11/30 | 1,614 | 1,616 | 1,572 | 1,576 | -35 | -2.2% | 357,500 |
| 2012/11/29 | 1,652 | 1,653 | 1,597 | 1,611 | -41 | -2.5% | 361,700 |
| 2012/11/28 | 1,654 | 1,666 | 1,638 | 1,652 | -2 | -0.1% | 329,000 |
| 2012/11/27 | 1,638 | 1,655 | 1,625 | 1,654 | +16 | +1% | 232,900 |
| 2012/11/26 | 1,658 | 1,660 | 1,626 | 1,638 | -3 | -0.2% | 296,000 |
| 2012/11/22 | 1,650 | 1,658 | 1,638 | 1,641 | +1 | +0.1% | 183,600 |
| 2012/11/21 | 1,643 | 1,647 | 1,636 | 1,640 | +5 | +0.3% | 147,700 |
| 2012/11/20 | 1,626 | 1,648 | 1,623 | 1,635 | +16 | +1% | 234,500 |
| 2012/11/19 | 1,595 | 1,642 | 1,595 | 1,619 | +28 | +1.8% | 299,300 |
| 2012/11/16 | 1,600 | 1,600 | 1,561 | 1,591 | -7 | -0.4% | 299,300 |
| 2012/11/15 | 1,608 | 1,622 | 1,579 | 1,598 | -10 | -0.6% | 345,800 |
| 2012/11/14 | 1,610 | 1,618 | 1,597 | 1,608 | -4 | -0.2% | 202,700 |
| 2012/11/13 | 1,631 | 1,631 | 1,601 | 1,612 | -31 | -1.9% | 356,900 |
| 2012/11/12 | 1,665 | 1,666 | 1,630 | 1,643 | -22 | -1.3% | 284,800 |
3001～
3050
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
