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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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 | 532,300円 | +3.5% | +9.1% | 1.69% | 20.99倍 | 1.28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 | 222,800円 | +4.9% | -1.9% | 3.05% | 16.21倍 | 0.84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 | 585,000円 | +2.8% | -9.6% | 1.71% | 12.62倍 | 1.02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 | 163,500円 | +6.1% | +2.6% | 2.87% | 7.71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 | 204,000円 | +1.5% | +3.2% | 3.43% | 13.49倍 | 1.45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
