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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,192 | 1,193 | 1,146 | 1,179 | -35 | -2.9% | 152,200 |
| 2010/10/19 | 1,224 | 1,243 | 1,200 | 1,214 | -4 | -0.3% | 180,200 |
| 2010/10/18 | 1,219 | 1,227 | 1,178 | 1,218 | ±0 | ±0% | 167,200 |
| 2010/10/15 | 1,218 | 1,223 | 1,194 | 1,218 | +7 | +0.6% | 106,400 |
| 2010/10/14 | 1,218 | 1,230 | 1,206 | 1,211 | +9 | +0.7% | 146,500 |
| 2010/10/13 | 1,219 | 1,219 | 1,194 | 1,202 | -4 | -0.3% | 81,600 |
| 2010/10/12 | 1,240 | 1,242 | 1,203 | 1,206 | -33 | -2.7% | 126,600 |
| 2010/10/08 | 1,228 | 1,265 | 1,227 | 1,239 | +41 | +3.4% | 317,900 |
| 2010/10/07 | 1,181 | 1,207 | 1,181 | 1,198 | +13 | +1.1% | 118,400 |
| 2010/10/06 | 1,169 | 1,191 | 1,162 | 1,185 | +20 | +1.7% | 152,500 |
| 2010/10/05 | 1,155 | 1,175 | 1,141 | 1,165 | +14 | +1.2% | 138,700 |
| 2010/10/04 | 1,174 | 1,175 | 1,146 | 1,151 | -28 | -2.4% | 89,100 |
| 2010/10/01 | 1,179 | 1,182 | 1,162 | 1,179 | +2 | +0.2% | 59,600 |
| 2010/09/30 | 1,207 | 1,228 | 1,175 | 1,177 | -29 | -2.4% | 142,400 |
| 2010/09/29 | 1,178 | 1,208 | 1,175 | 1,206 | +28 | +2.4% | 90,400 |
| 2010/09/28 | 1,179 | 1,196 | 1,175 | 1,178 | ±0 | ±0% | 64,700 |
| 2010/09/27 | 1,177 | 1,185 | 1,170 | 1,178 | +5 | +0.4% | 123,000 |
| 2010/09/24 | 1,170 | 1,189 | 1,167 | 1,173 | ±0 | ±0% | 131,900 |
| 2010/09/22 | 1,177 | 1,191 | 1,172 | 1,173 | +1 | +0.1% | 91,600 |
| 2010/09/21 | 1,170 | 1,177 | 1,163 | 1,172 | -10 | -0.8% | 80,700 |
| 2010/09/17 | 1,166 | 1,189 | 1,160 | 1,182 | +24 | +2.1% | 162,900 |
| 2010/09/16 | 1,172 | 1,174 | 1,151 | 1,158 | -10 | -0.9% | 72,900 |
| 2010/09/15 | 1,162 | 1,180 | 1,153 | 1,168 | +5 | +0.4% | 118,800 |
| 2010/09/14 | 1,170 | 1,174 | 1,163 | 1,163 | -11 | -0.9% | 93,500 |
| 2010/09/13 | 1,181 | 1,181 | 1,174 | 1,174 | -5 | -0.4% | 77,600 |
| 2010/09/10 | 1,198 | 1,198 | 1,177 | 1,179 | -8 | -0.7% | 172,100 |
| 2010/09/09 | 1,184 | 1,207 | 1,176 | 1,187 | +17 | +1.5% | 188,700 |
| 2010/09/08 | 1,192 | 1,195 | 1,164 | 1,170 | -41 | -3.4% | 175,500 |
| 2010/09/07 | 1,214 | 1,224 | 1,207 | 1,211 | -17 | -1.4% | 61,400 |
| 2010/09/06 | 1,230 | 1,231 | 1,212 | 1,228 | +15 | +1.2% | 73,100 |
| 2010/09/03 | 1,203 | 1,231 | 1,200 | 1,213 | +10 | +0.8% | 83,700 |
| 2010/09/02 | 1,217 | 1,245 | 1,191 | 1,203 | -11 | -0.9% | 119,100 |
| 2010/09/01 | 1,217 | 1,247 | 1,188 | 1,214 | +3 | +0.2% | 122,300 |
| 2010/08/31 | 1,219 | 1,241 | 1,208 | 1,211 | -37 | -3% | 186,000 |
| 2010/08/30 | 1,257 | 1,265 | 1,239 | 1,248 | +13 | +1.1% | 77,700 |
| 2010/08/27 | 1,217 | 1,239 | 1,215 | 1,235 | +19 | +1.6% | 133,200 |
| 2010/08/26 | 1,195 | 1,219 | 1,190 | 1,216 | +19 | +1.6% | 80,300 |
| 2010/08/25 | 1,204 | 1,209 | 1,178 | 1,197 | -7 | -0.6% | 198,300 |
| 2010/08/24 | 1,185 | 1,205 | 1,172 | 1,204 | +5 | +0.4% | 158,700 |
| 2010/08/23 | 1,189 | 1,204 | 1,174 | 1,199 | -3 | -0.2% | 113,900 |
| 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 |
3601～
3650
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
