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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 1,150 | 1,157 | 1,123 | 1,130 | -11 | -1% | 248,500 |
| 2011/01/04 | 1,134 | 1,148 | 1,127 | 1,141 | +30 | +2.7% | 184,000 |
| 2010/12/30 | 1,122 | 1,124 | 1,095 | 1,111 | -7 | -0.6% | 191,900 |
| 2010/12/29 | 1,081 | 1,121 | 1,079 | 1,118 | +49 | +4.6% | 312,300 |
| 2010/12/28 | 1,060 | 1,071 | 1,057 | 1,069 | +14 | +1.3% | 95,800 |
| 2010/12/27 | 1,045 | 1,066 | 1,045 | 1,055 | -4 | -0.4% | 170,100 |
| 2010/12/24 | 1,057 | 1,071 | 1,052 | 1,059 | +6 | +0.6% | 167,300 |
| 2010/12/22 | 1,062 | 1,064 | 1,051 | 1,053 | -18 | -1.7% | 177,500 |
| 2010/12/21 | 1,065 | 1,080 | 1,058 | 1,071 | ±0 | ±0% | 189,100 |
| 2010/12/20 | 1,096 | 1,096 | 1,063 | 1,071 | -2 | -0.2% | 255,200 |
| 2010/12/17 | 1,085 | 1,091 | 1,067 | 1,073 | -25 | -2.3% | 348,400 |
| 2010/12/16 | 1,104 | 1,113 | 1,097 | 1,098 | -14 | -1.3% | 233,500 |
| 2010/12/15 | 1,114 | 1,117 | 1,097 | 1,112 | -6 | -0.5% | 207,200 |
| 2010/12/14 | 1,100 | 1,122 | 1,094 | 1,118 | +24 | +2.2% | 327,500 |
| 2010/12/13 | 1,064 | 1,097 | 1,063 | 1,094 | +21 | +2% | 133,700 |
| 2010/12/10 | 1,078 | 1,080 | 1,061 | 1,073 | -1 | -0.1% | 171,300 |
| 2010/12/09 | 1,066 | 1,083 | 1,064 | 1,074 | +8 | +0.8% | 123,800 |
| 2010/12/08 | 1,060 | 1,073 | 1,055 | 1,066 | +3 | +0.3% | 200,700 |
| 2010/12/07 | 1,050 | 1,068 | 1,045 | 1,063 | +5 | +0.5% | 184,200 |
| 2010/12/06 | 1,068 | 1,075 | 1,046 | 1,058 | -5 | -0.5% | 180,200 |
| 2010/12/03 | 1,086 | 1,087 | 1,058 | 1,063 | -23 | -2.1% | 171,800 |
| 2010/12/02 | 1,080 | 1,094 | 1,076 | 1,086 | +24 | +2.3% | 237,900 |
| 2010/12/01 | 1,041 | 1,063 | 1,041 | 1,062 | +18 | +1.7% | 143,300 |
| 2010/11/30 | 1,062 | 1,064 | 1,040 | 1,044 | -25 | -2.3% | 212,700 |
| 2010/11/29 | 1,060 | 1,072 | 1,055 | 1,069 | +5 | +0.5% | 140,100 |
| 2010/11/26 | 1,062 | 1,072 | 1,057 | 1,064 | -6 | -0.6% | 107,400 |
| 2010/11/25 | 1,070 | 1,082 | 1,067 | 1,070 | +4 | +0.4% | 164,800 |
| 2010/11/24 | 1,058 | 1,076 | 1,058 | 1,066 | -10 | -0.9% | 120,300 |
| 2010/11/22 | 1,058 | 1,085 | 1,058 | 1,076 | +24 | +2.3% | 205,100 |
| 2010/11/19 | 1,052 | 1,057 | 1,036 | 1,052 | +1 | +0.1% | 308,200 |
| 2010/11/18 | 1,042 | 1,059 | 1,030 | 1,051 | +4 | +0.4% | 312,400 |
| 2010/11/17 | 1,030 | 1,050 | 1,030 | 1,047 | +8 | +0.8% | 224,800 |
| 2010/11/16 | 1,038 | 1,048 | 1,026 | 1,039 | +1 | +0.1% | 181,000 |
| 2010/11/15 | 1,039 | 1,045 | 1,031 | 1,038 | -2 | -0.2% | 108,300 |
| 2010/11/12 | 1,039 | 1,053 | 1,035 | 1,040 | +2 | +0.2% | 173,600 |
| 2010/11/11 | 1,049 | 1,049 | 1,022 | 1,038 | -8 | -0.8% | 217,900 |
| 2010/11/10 | 1,035 | 1,055 | 1,035 | 1,046 | +8 | +0.8% | 179,900 |
| 2010/11/09 | 1,033 | 1,042 | 1,017 | 1,038 | +10 | +1% | 307,900 |
| 2010/11/08 | 1,109 | 1,117 | 1,012 | 1,028 | -81 | -7.3% | 637,000 |
| 2010/11/05 | 1,174 | 1,181 | 1,096 | 1,109 | -23 | -2% | 443,000 |
| 2010/11/04 | 1,107 | 1,169 | 1,107 | 1,132 | +25 | +2.3% | 298,800 |
| 2010/11/02 | 1,110 | 1,116 | 1,103 | 1,107 | -11 | -1% | 123,400 |
| 2010/11/01 | 1,130 | 1,130 | 1,108 | 1,118 | -9 | -0.8% | 86,600 |
| 2010/10/29 | 1,116 | 1,140 | 1,106 | 1,127 | +5 | +0.4% | 167,300 |
| 2010/10/28 | 1,162 | 1,162 | 1,121 | 1,122 | -39 | -3.4% | 352,400 |
| 2010/10/27 | 1,167 | 1,170 | 1,152 | 1,161 | -5 | -0.4% | 172,200 |
| 2010/10/26 | 1,176 | 1,179 | 1,160 | 1,166 | -6 | -0.5% | 146,000 |
| 2010/10/25 | 1,185 | 1,190 | 1,165 | 1,172 | -9 | -0.8% | 135,500 |
| 2010/10/22 | 1,179 | 1,197 | 1,166 | 1,181 | +3 | +0.3% | 102,800 |
| 2010/10/21 | 1,179 | 1,185 | 1,159 | 1,178 | -1 | -0.1% | 143,500 |
3551～
3600
件表示中 / 6991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 | 469,500円 | +3.5% | +9.1% | 1.92% | 18.60倍 | 1.14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 | 521,200円 | +2.8% | -9.6% | 1.92% | 11.33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 | 153,400円 | +6.1% | +2.6% | 3.06% | 7.23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 | 191,000円 | +1.5% | +3.2% | 3.66% | 12.62倍 | 1.35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 | 278,200円 | +1.1% | +0.3% | 3.41% | 9.43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
