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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 1,579 | 1,579 | 1,502 | 1,535 | -44 | -2.8% | 308,900 |
| 2012/10/01 | 1,596 | 1,597 | 1,557 | 1,579 | -19 | -1.2% | 233,000 |
| 2012/09/28 | 1,588 | 1,635 | 1,579 | 1,598 | +10 | +0.6% | 290,900 |
| 2012/09/27 | 1,546 | 1,592 | 1,538 | 1,588 | +27 | +1.7% | 249,800 |
| 2012/09/26 | 1,550 | 1,579 | 1,544 | 1,561 | +12 | +0.8% | 177,600 |
| 2012/09/25 | 1,570 | 1,570 | 1,521 | 1,549 | -20 | -1.3% | 269,000 |
| 2012/09/24 | 1,565 | 1,578 | 1,551 | 1,569 | +6 | +0.4% | 142,900 |
| 2012/09/21 | 1,552 | 1,571 | 1,546 | 1,563 | +15 | +1% | 174,200 |
| 2012/09/20 | 1,578 | 1,579 | 1,546 | 1,548 | -30 | -1.9% | 527,200 |
| 2012/09/19 | 1,591 | 1,597 | 1,571 | 1,578 | -8 | -0.5% | 302,900 |
| 2012/09/18 | 1,575 | 1,594 | 1,562 | 1,586 | +19 | +1.2% | 382,000 |
| 2012/09/14 | 1,577 | 1,595 | 1,565 | 1,567 | +8 | +0.5% | 487,200 |
| 2012/09/13 | 1,570 | 1,577 | 1,546 | 1,559 | -5 | -0.3% | 370,900 |
| 2012/09/12 | 1,546 | 1,584 | 1,541 | 1,564 | +18 | +1.2% | 371,600 |
| 2012/09/11 | 1,482 | 1,549 | 1,481 | 1,546 | +57 | +3.8% | 555,400 |
| 2012/09/10 | 1,469 | 1,498 | 1,449 | 1,489 | +157 | +11.8% | 749,100 |
| 2012/09/07 | 1,361 | 1,369 | 1,330 | 1,332 | -12 | -0.9% | 158,000 |
| 2012/09/06 | 1,370 | 1,370 | 1,321 | 1,344 | -28 | -2% | 209,700 |
| 2012/09/05 | 1,360 | 1,395 | 1,350 | 1,372 | +15 | +1.1% | 164,400 |
| 2012/09/04 | 1,376 | 1,377 | 1,350 | 1,357 | -19 | -1.4% | 176,000 |
| 2012/09/03 | 1,408 | 1,420 | 1,376 | 1,376 | -28 | -2% | 224,400 |
| 2012/08/31 | 1,396 | 1,428 | 1,395 | 1,404 | -6 | -0.4% | 138,100 |
| 2012/08/30 | 1,398 | 1,414 | 1,386 | 1,410 | +16 | +1.1% | 262,000 |
| 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 |
3151～
3200
件表示中 / 7022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 | 538,600円 | +3.5% | +9.1% | 1.67% | 21.24倍 | 1.30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 | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85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 | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73倍 | 1.03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 | 163,300円 | +6.1% | +2.6% | 2.88% | 7.70倍 | 0.97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 | 203,200円 | +1.5% | +3.2% | 3.44% | 13.44倍 | 1.44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
