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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 1,216 | 1,220 | 1,200 | 1,202 | -28 | -2.3% | 59,000 |
| 2010/08/19 | 1,218 | 1,241 | 1,218 | 1,230 | +7 | +0.6% | 160,200 |
| 2010/08/18 | 1,238 | 1,238 | 1,210 | 1,223 | -16 | -1.3% | 138,400 |
| 2010/08/17 | 1,246 | 1,255 | 1,217 | 1,239 | -6 | -0.5% | 129,000 |
| 2010/08/16 | 1,240 | 1,273 | 1,219 | 1,245 | -12 | -1% | 136,000 |
| 2010/08/13 | 1,245 | 1,265 | 1,230 | 1,257 | +14 | +1.1% | 153,100 |
| 2010/08/12 | 1,248 | 1,256 | 1,238 | 1,243 | -32 | -2.5% | 124,300 |
| 2010/08/11 | 1,275 | 1,282 | 1,206 | 1,275 | -17 | -1.3% | 152,400 |
| 2010/08/10 | 1,299 | 1,300 | 1,284 | 1,292 | -7 | -0.5% | 86,000 |
| 2010/08/09 | 1,273 | 1,308 | 1,272 | 1,299 | +5 | +0.4% | 141,200 |
| 2010/08/06 | 1,288 | 1,311 | 1,284 | 1,294 | -11 | -0.8% | 223,000 |
| 2010/08/05 | 1,313 | 1,322 | 1,282 | 1,305 | +10 | +0.8% | 180,000 |
| 2010/08/04 | 1,290 | 1,302 | 1,276 | 1,295 | +6 | +0.5% | 186,200 |
| 2010/08/03 | 1,300 | 1,329 | 1,279 | 1,289 | +1 | +0.1% | 175,600 |
| 2010/08/02 | 1,285 | 1,306 | 1,271 | 1,288 | -4 | -0.3% | 77,100 |
| 2010/07/30 | 1,311 | 1,311 | 1,287 | 1,292 | -27 | -2% | 110,800 |
| 2010/07/29 | 1,322 | 1,341 | 1,316 | 1,319 | -14 | -1.1% | 76,100 |
| 2010/07/28 | 1,324 | 1,341 | 1,314 | 1,333 | +12 | +0.9% | 82,100 |
| 2010/07/27 | 1,344 | 1,351 | 1,307 | 1,321 | -22 | -1.6% | 131,100 |
| 2010/07/26 | 1,352 | 1,361 | 1,342 | 1,343 | -8 | -0.6% | 46,600 |
| 2010/07/23 | 1,350 | 1,360 | 1,336 | 1,351 | +20 | +1.5% | 78,600 |
| 2010/07/22 | 1,338 | 1,342 | 1,322 | 1,331 | -18 | -1.3% | 94,000 |
| 2010/07/21 | 1,357 | 1,359 | 1,283 | 1,349 | +16 | +1.2% | 159,000 |
| 2010/07/20 | 1,290 | 1,349 | 1,290 | 1,333 | +13 | +1% | 152,700 |
| 2010/07/16 | 1,330 | 1,334 | 1,308 | 1,320 | -11 | -0.8% | 92,700 |
| 2010/07/15 | 1,340 | 1,344 | 1,330 | 1,331 | -24 | -1.8% | 65,200 |
| 2010/07/14 | 1,352 | 1,363 | 1,337 | 1,355 | +14 | +1% | 98,500 |
| 2010/07/13 | 1,341 | 1,347 | 1,327 | 1,341 | +12 | +0.9% | 130,700 |
| 2010/07/12 | 1,356 | 1,368 | 1,323 | 1,329 | -37 | -2.7% | 138,900 |
| 2010/07/09 | 1,376 | 1,380 | 1,359 | 1,366 | -12 | -0.9% | 84,900 |
| 2010/07/08 | 1,409 | 1,409 | 1,368 | 1,378 | -12 | -0.9% | 157,200 |
| 2010/07/07 | 1,390 | 1,404 | 1,375 | 1,390 | -12 | -0.9% | 93,900 |
| 2010/07/06 | 1,377 | 1,403 | 1,372 | 1,402 | +7 | +0.5% | 116,800 |
| 2010/07/05 | 1,408 | 1,411 | 1,390 | 1,395 | +10 | +0.7% | 114,600 |
| 2010/07/02 | 1,376 | 1,395 | 1,375 | 1,385 | +3 | +0.2% | 97,600 |
| 2010/07/01 | 1,411 | 1,413 | 1,371 | 1,382 | -28 | -2% | 144,500 |
| 2010/06/30 | 1,415 | 1,415 | 1,396 | 1,410 | -5 | -0.4% | 110,500 |
| 2010/06/29 | 1,426 | 1,438 | 1,404 | 1,415 | -1 | -0.1% | 100,100 |
| 2010/06/28 | 1,421 | 1,437 | 1,410 | 1,416 | -13 | -0.9% | 90,700 |
| 2010/06/25 | 1,408 | 1,437 | 1,407 | 1,429 | -1 | -0.1% | 126,000 |
| 2010/06/24 | 1,432 | 1,444 | 1,423 | 1,430 | +7 | +0.5% | 79,800 |
| 2010/06/23 | 1,442 | 1,449 | 1,419 | 1,423 | -22 | -1.5% | 100,300 |
| 2010/06/22 | 1,442 | 1,463 | 1,437 | 1,445 | +4 | +0.3% | 155,600 |
| 2010/06/21 | 1,422 | 1,451 | 1,422 | 1,441 | +43 | +3.1% | 178,000 |
| 2010/06/18 | 1,409 | 1,418 | 1,391 | 1,398 | -15 | -1.1% | 189,900 |
| 2010/06/17 | 1,430 | 1,430 | 1,404 | 1,413 | -23 | -1.6% | 191,900 |
| 2010/06/16 | 1,483 | 1,483 | 1,430 | 1,436 | -46 | -3.1% | 260,300 |
| 2010/06/15 | 1,473 | 1,484 | 1,463 | 1,482 | -2 | -0.1% | 142,900 |
| 2010/06/14 | 1,450 | 1,487 | 1,449 | 1,484 | +39 | +2.7% | 133,500 |
| 2010/06/11 | 1,455 | 1,464 | 1,440 | 1,445 | -9 | -0.6% | 197,700 |
3601～
3650
件表示中 / 6951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 | 460,500円 | +1.0% | -7.7% | 1.41% | 17.05倍 | 1.10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 | 538,600円 | +0.6% | +1.2% | 1.86% | 11.28倍 | 0.90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 | 145,600円 | +6.4% | +10.0% | 2.23% | 6.21倍 | 0.90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 | 178,600円 | +1.5% | +3.2% | 3.92% | 11.80倍 | 1.26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 | 267,300円 | +1.1% | +0.3% | 3.55% | 9.20倍 | 0.73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
