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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 1,430 | 1,460 | 1,429 | 1,454 | +33 | +2.3% | 171,000 |
| 2010/06/09 | 1,400 | 1,424 | 1,388 | 1,421 | +11 | +0.8% | 189,800 |
| 2010/06/08 | 1,388 | 1,424 | 1,380 | 1,410 | +29 | +2.1% | 189,600 |
| 2010/06/07 | 1,396 | 1,396 | 1,374 | 1,381 | -34 | -2.4% | 150,300 |
| 2010/06/04 | 1,412 | 1,419 | 1,408 | 1,415 | -8 | -0.6% | 89,700 |
| 2010/06/03 | 1,426 | 1,441 | 1,421 | 1,423 | +3 | +0.2% | 80,500 |
| 2010/06/02 | 1,401 | 1,426 | 1,393 | 1,420 | +1 | +0.1% | 108,000 |
| 2010/06/01 | 1,400 | 1,426 | 1,386 | 1,419 | +6 | +0.4% | 131,800 |
| 2010/05/31 | 1,384 | 1,418 | 1,323 | 1,413 | +16 | +1.1% | 153,400 |
| 2010/05/28 | 1,389 | 1,421 | 1,354 | 1,397 | +9 | +0.6% | 294,700 |
| 2010/05/27 | 1,372 | 1,395 | 1,349 | 1,388 | +5 | +0.4% | 277,100 |
| 2010/05/26 | 1,373 | 1,393 | 1,372 | 1,383 | +8 | +0.6% | 374,800 |
| 2010/05/25 | 1,362 | 1,380 | 1,361 | 1,375 | ±0 | ±0% | 235,300 |
| 2010/05/24 | 1,361 | 1,391 | 1,361 | 1,375 | +2 | +0.1% | 143,700 |
| 2010/05/21 | 1,380 | 1,393 | 1,360 | 1,373 | -60 | -4.2% | 193,800 |
| 2010/05/20 | 1,420 | 1,435 | 1,403 | 1,433 | +15 | +1.1% | 146,500 |
| 2010/05/19 | 1,420 | 1,427 | 1,394 | 1,418 | -3 | -0.2% | 149,500 |
| 2010/05/18 | 1,425 | 1,450 | 1,411 | 1,421 | -14 | -1% | 160,400 |
| 2010/05/17 | 1,442 | 1,454 | 1,427 | 1,435 | -33 | -2.2% | 163,600 |
| 2010/05/14 | 1,428 | 1,479 | 1,427 | 1,468 | +41 | +2.9% | 303,300 |
| 2010/05/13 | 1,445 | 1,445 | 1,396 | 1,427 | -13 | -0.9% | 261,900 |
| 2010/05/12 | 1,458 | 1,462 | 1,363 | 1,440 | +9 | +0.6% | 253,100 |
| 2010/05/11 | 1,464 | 1,464 | 1,431 | 1,431 | -16 | -1.1% | 118,400 |
| 2010/05/10 | 1,438 | 1,450 | 1,403 | 1,447 | +7 | +0.5% | 241,700 |
| 2010/05/07 | 1,469 | 1,470 | 1,431 | 1,440 | -59 | -3.9% | 250,800 |
| 2010/05/06 | 1,504 | 1,504 | 1,474 | 1,499 | -5 | -0.3% | 265,100 |
| 2010/04/30 | 1,468 | 1,507 | 1,466 | 1,504 | +41 | +2.8% | 229,400 |
| 2010/04/28 | 1,458 | 1,474 | 1,437 | 1,463 | -3 | -0.2% | 308,300 |
| 2010/04/27 | 1,493 | 1,498 | 1,462 | 1,466 | -39 | -2.6% | 284,500 |
| 2010/04/26 | 1,510 | 1,525 | 1,468 | 1,505 | +85 | +6% | 412,700 |
| 2010/04/23 | 1,401 | 1,420 | 1,390 | 1,420 | +7 | +0.5% | 160,600 |
| 2010/04/22 | 1,407 | 1,417 | 1,380 | 1,413 | ±0 | ±0% | 146,800 |
| 2010/04/21 | 1,413 | 1,414 | 1,366 | 1,413 | +9 | +0.6% | 163,200 |
| 2010/04/20 | 1,394 | 1,410 | 1,384 | 1,404 | +5 | +0.4% | 135,600 |
| 2010/04/19 | 1,388 | 1,407 | 1,382 | 1,399 | -19 | -1.3% | 160,600 |
| 2010/04/16 | 1,412 | 1,420 | 1,410 | 1,418 | +13 | +0.9% | 147,000 |
| 2010/04/15 | 1,429 | 1,429 | 1,397 | 1,405 | -19 | -1.3% | 223,600 |
| 2010/04/14 | 1,428 | 1,430 | 1,404 | 1,424 | +3 | +0.2% | 345,700 |
| 2010/04/13 | 1,380 | 1,424 | 1,377 | 1,421 | +50 | +3.6% | 449,400 |
| 2010/04/12 | 1,380 | 1,380 | 1,368 | 1,371 | -4 | -0.3% | 238,700 |
| 2010/04/09 | 1,355 | 1,380 | 1,355 | 1,375 | -10 | -0.7% | 222,700 |
| 2010/04/08 | 1,370 | 1,389 | 1,359 | 1,385 | -10 | -0.7% | 200,100 |
| 2010/04/07 | 1,328 | 1,400 | 1,326 | 1,395 | +73 | +5.5% | 470,000 |
| 2010/04/06 | 1,320 | 1,335 | 1,315 | 1,322 | +1 | +0.1% | 224,100 |
| 2010/04/05 | 1,330 | 1,332 | 1,304 | 1,321 | +7 | +0.5% | 265,000 |
| 2010/04/02 | 1,300 | 1,335 | 1,294 | 1,314 | +21 | +1.6% | 413,200 |
| 2010/04/01 | 1,254 | 1,295 | 1,252 | 1,293 | +69 | +5.6% | 547,100 |
| 2010/03/31 | 1,225 | 1,229 | 1,211 | 1,224 | +6 | +0.5% | 167,900 |
| 2010/03/30 | 1,197 | 1,220 | 1,195 | 1,218 | +32 | +2.7% | 162,400 |
| 2010/03/29 | 1,189 | 1,196 | 1,168 | 1,186 | -16 | -1.3% | 255,400 |
3651～
3700
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
