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 |
|---|---|---|---|---|---|---|---|
| 2012/08/29 | 1,377 | 1,394 | 1,373 | 1,394 | +22 | +1.6% | 143,100 |
| 2012/08/28 | 1,379 | 1,387 | 1,364 | 1,372 | -8 | -0.6% | 158,600 |
| 2012/08/27 | 1,399 | 1,399 | 1,374 | 1,380 | -15 | -1.1% | 120,300 |
| 2012/08/24 | 1,380 | 1,411 | 1,380 | 1,395 | +9 | +0.6% | 204,100 |
| 2012/08/23 | 1,385 | 1,397 | 1,380 | 1,386 | -3 | -0.2% | 137,500 |
| 2012/08/22 | 1,396 | 1,409 | 1,381 | 1,389 | -8 | -0.6% | 138,300 |
| 2012/08/21 | 1,378 | 1,404 | 1,374 | 1,397 | +18 | +1.3% | 204,600 |
| 2012/08/20 | 1,386 | 1,402 | 1,375 | 1,379 | -7 | -0.5% | 98,400 |
| 2012/08/17 | 1,394 | 1,394 | 1,372 | 1,386 | ±0 | ±0% | 109,900 |
| 2012/08/16 | 1,412 | 1,413 | 1,372 | 1,386 | -34 | -2.4% | 163,900 |
| 2012/08/15 | 1,425 | 1,429 | 1,395 | 1,420 | +2 | +0.1% | 130,000 |
| 2012/08/14 | 1,371 | 1,422 | 1,369 | 1,418 | +47 | +3.4% | 203,400 |
| 2012/08/13 | 1,352 | 1,382 | 1,343 | 1,371 | +4 | +0.3% | 120,600 |
| 2012/08/10 | 1,371 | 1,389 | 1,358 | 1,367 | -29 | -2.1% | 209,200 |
| 2012/08/09 | 1,401 | 1,417 | 1,372 | 1,396 | -4 | -0.3% | 145,100 |
| 2012/08/08 | 1,402 | 1,428 | 1,392 | 1,400 | +5 | +0.4% | 252,600 |
| 2012/08/07 | 1,413 | 1,417 | 1,394 | 1,395 | -32 | -2.2% | 125,400 |
| 2012/08/06 | 1,437 | 1,449 | 1,405 | 1,427 | +14 | +1% | 198,800 |
| 2012/08/03 | 1,422 | 1,435 | 1,370 | 1,413 | -34 | -2.3% | 340,400 |
| 2012/08/02 | 1,598 | 1,598 | 1,437 | 1,447 | -136 | -8.6% | 420,200 |
| 2012/08/01 | 1,580 | 1,593 | 1,542 | 1,583 | +43 | +2.8% | 249,800 |
| 2012/07/31 | 1,564 | 1,567 | 1,524 | 1,540 | -39 | -2.5% | 171,000 |
| 2012/07/30 | 1,565 | 1,582 | 1,539 | 1,579 | +21 | +1.3% | 133,200 |
| 2012/07/27 | 1,588 | 1,595 | 1,549 | 1,558 | -15 | -1% | 134,200 |
| 2012/07/26 | 1,566 | 1,576 | 1,524 | 1,573 | +8 | +0.5% | 246,200 |
| 2012/07/25 | 1,531 | 1,591 | 1,521 | 1,565 | +27 | +1.8% | 213,400 |
| 2012/07/24 | 1,571 | 1,575 | 1,524 | 1,538 | ±0 | ±0% | 134,700 |
| 2012/07/23 | 1,549 | 1,577 | 1,527 | 1,538 | -24 | -1.5% | 142,000 |
| 2012/07/20 | 1,621 | 1,621 | 1,549 | 1,562 | -58 | -3.6% | 215,000 |
| 2012/07/19 | 1,617 | 1,633 | 1,600 | 1,620 | +10 | +0.6% | 133,800 |
| 2012/07/18 | 1,640 | 1,650 | 1,606 | 1,610 | -23 | -1.4% | 198,100 |
| 2012/07/17 | 1,610 | 1,654 | 1,588 | 1,633 | +31 | +1.9% | 175,500 |
| 2012/07/13 | 1,600 | 1,607 | 1,584 | 1,602 | -2 | -0.1% | 128,300 |
| 2012/07/12 | 1,611 | 1,619 | 1,583 | 1,604 | -6 | -0.4% | 181,300 |
| 2012/07/11 | 1,604 | 1,620 | 1,588 | 1,610 | -3 | -0.2% | 139,300 |
| 2012/07/10 | 1,625 | 1,639 | 1,611 | 1,613 | -10 | -0.6% | 120,200 |
| 2012/07/09 | 1,613 | 1,641 | 1,596 | 1,623 | -6 | -0.4% | 137,000 |
| 2012/07/06 | 1,640 | 1,659 | 1,618 | 1,629 | -11 | -0.7% | 145,700 |
| 2012/07/05 | 1,670 | 1,670 | 1,632 | 1,640 | -35 | -2.1% | 182,300 |
| 2012/07/04 | 1,667 | 1,680 | 1,650 | 1,675 | +9 | +0.5% | 148,500 |
| 2012/07/03 | 1,613 | 1,673 | 1,607 | 1,666 | +57 | +3.5% | 301,900 |
| 2012/07/02 | 1,623 | 1,625 | 1,590 | 1,609 | -4 | -0.2% | 131,100 |
| 2012/06/29 | 1,590 | 1,620 | 1,578 | 1,613 | +18 | +1.1% | 224,200 |
| 2012/06/28 | 1,582 | 1,604 | 1,580 | 1,595 | +13 | +0.8% | 177,800 |
| 2012/06/27 | 1,546 | 1,583 | 1,536 | 1,582 | +37 | +2.4% | 120,600 |
| 2012/06/26 | 1,522 | 1,596 | 1,522 | 1,545 | +23 | +1.5% | 367,500 |
| 2012/06/25 | 1,538 | 1,543 | 1,514 | 1,522 | -7 | -0.5% | 186,300 |
| 2012/06/22 | 1,528 | 1,549 | 1,512 | 1,529 | -6 | -0.4% | 210,500 |
| 2012/06/21 | 1,501 | 1,547 | 1,501 | 1,535 | +12 | +0.8% | 313,200 |
| 2012/06/20 | 1,474 | 1,538 | 1,472 | 1,523 | +57 | +3.9% | 271,600 |
3101～
3150
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
