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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 1,244 | 1,250 | 1,213 | 1,224 | -9 | -0.7% | 178,100 |
| 2009/10/09 | 1,223 | 1,237 | 1,194 | 1,233 | +30 | +2.5% | 251,100 |
| 2009/10/08 | 1,196 | 1,240 | 1,189 | 1,203 | -3 | -0.2% | 379,600 |
| 2009/10/07 | 1,192 | 1,220 | 1,177 | 1,206 | -3 | -0.2% | 287,000 |
| 2009/10/06 | 1,201 | 1,219 | 1,180 | 1,209 | +15 | +1.3% | 351,000 |
| 2009/10/05 | 1,134 | 1,197 | 1,122 | 1,194 | +49 | +4.3% | 284,700 |
| 2009/10/02 | 1,170 | 1,189 | 1,134 | 1,145 | -88 | -7.1% | 318,500 |
| 2009/10/01 | 1,200 | 1,257 | 1,189 | 1,233 | -7 | -0.6% | 234,800 |
| 2009/09/30 | 1,217 | 1,270 | 1,215 | 1,240 | +36 | +3% | 216,400 |
| 2009/09/29 | 1,205 | 1,231 | 1,196 | 1,204 | -16 | -1.3% | 155,300 |
| 2009/09/28 | 1,211 | 1,265 | 1,201 | 1,220 | +2 | +0.2% | 143,600 |
| 2009/09/25 | 1,259 | 1,260 | 1,212 | 1,218 | -49 | -3.9% | 157,800 |
| 2009/09/24 | 1,265 | 1,268 | 1,241 | 1,267 | -2 | -0.2% | 194,400 |
| 2009/09/18 | 1,247 | 1,281 | 1,230 | 1,269 | +11 | +0.9% | 101,800 |
| 2009/09/17 | 1,280 | 1,296 | 1,246 | 1,258 | -29 | -2.3% | 99,300 |
| 2009/09/16 | 1,278 | 1,326 | 1,276 | 1,287 | +9 | +0.7% | 150,900 |
| 2009/09/15 | 1,285 | 1,287 | 1,267 | 1,278 | +7 | +0.6% | 58,700 |
| 2009/09/14 | 1,301 | 1,301 | 1,263 | 1,271 | +8 | +0.6% | 71,000 |
| 2009/09/11 | 1,297 | 1,310 | 1,260 | 1,263 | -14 | -1.1% | 166,700 |
| 2009/09/10 | 1,285 | 1,297 | 1,270 | 1,277 | +17 | +1.3% | 157,300 |
| 2009/09/09 | 1,281 | 1,288 | 1,254 | 1,260 | -41 | -3.2% | 232,700 |
| 2009/09/08 | 1,325 | 1,347 | 1,291 | 1,301 | -34 | -2.5% | 210,200 |
| 2009/09/07 | 1,370 | 1,370 | 1,330 | 1,335 | -16 | -1.2% | 85,600 |
| 2009/09/04 | 1,366 | 1,386 | 1,346 | 1,351 | -18 | -1.3% | 104,100 |
| 2009/09/03 | 1,341 | 1,387 | 1,331 | 1,369 | +8 | +0.6% | 93,300 |
| 2009/09/02 | 1,344 | 1,372 | 1,322 | 1,361 | -3 | -0.2% | 110,300 |
| 2009/09/01 | 1,366 | 1,382 | 1,346 | 1,364 | -16 | -1.2% | 93,600 |
| 2009/08/31 | 1,396 | 1,413 | 1,360 | 1,380 | -18 | -1.3% | 115,200 |
| 2009/08/28 | 1,411 | 1,436 | 1,386 | 1,398 | -10 | -0.7% | 207,200 |
| 2009/08/27 | 1,380 | 1,415 | 1,362 | 1,408 | +47 | +3.5% | 257,000 |
| 2009/08/26 | 1,355 | 1,372 | 1,344 | 1,361 | +46 | +3.5% | 224,800 |
| 2009/08/25 | 1,356 | 1,356 | 1,303 | 1,315 | -40 | -3% | 205,500 |
| 2009/08/24 | 1,375 | 1,415 | 1,330 | 1,355 | +80 | +6.3% | 423,300 |
| 2009/08/21 | 1,275 | 1,287 | 1,249 | 1,275 | -19 | -1.5% | 87,200 |
| 2009/08/20 | 1,261 | 1,298 | 1,258 | 1,294 | +32 | +2.5% | 105,700 |
| 2009/08/19 | 1,240 | 1,270 | 1,240 | 1,262 | +5 | +0.4% | 69,600 |
| 2009/08/18 | 1,258 | 1,267 | 1,245 | 1,257 | -11 | -0.9% | 58,800 |
| 2009/08/17 | 1,281 | 1,281 | 1,243 | 1,268 | +2 | +0.2% | 100,500 |
| 2009/08/14 | 1,230 | 1,280 | 1,227 | 1,266 | +22 | +1.8% | 148,300 |
| 2009/08/13 | 1,251 | 1,259 | 1,220 | 1,244 | ±0 | ±0% | 192,800 |
| 2009/08/12 | 1,292 | 1,292 | 1,242 | 1,244 | -28 | -2.2% | 144,800 |
| 2009/08/11 | 1,270 | 1,286 | 1,260 | 1,272 | -8 | -0.6% | 155,200 |
| 2009/08/10 | 1,284 | 1,292 | 1,271 | 1,280 | -15 | -1.2% | 66,600 |
| 2009/08/07 | 1,253 | 1,310 | 1,238 | 1,295 | +7 | +0.5% | 207,400 |
| 2009/08/06 | 1,272 | 1,318 | 1,270 | 1,288 | -4 | -0.3% | 170,600 |
| 2009/08/05 | 1,347 | 1,347 | 1,284 | 1,292 | +5 | +0.4% | 341,200 |
| 2009/08/04 | 1,309 | 1,347 | 1,269 | 1,287 | +5 | +0.4% | 267,500 |
| 2009/08/03 | 1,276 | 1,288 | 1,259 | 1,282 | +7 | +0.5% | 212,600 |
| 2009/07/31 | 1,196 | 1,290 | 1,173 | 1,275 | +99 | +8.4% | 392,700 |
| 2009/07/30 | 1,151 | 1,185 | 1,151 | 1,176 | +30 | +2.6% | 206,300 |
3851～
3900
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 | 474,200円 | +3.5% | +9.1% | 1.90% | 18.79倍 | 1.15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 | 524,300円 | +2.8% | -9.6% | 1.91% | 11.40倍 | 0.92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 | 155,000円 | +6.1% | +2.6% | 3.03% | 7.31倍 | 0.92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 | 191,400円 | +1.5% | +3.2% | 3.66% | 12.64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 | 279,400円 | +1.1% | +0.3% | 3.40% | 9.47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
