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 |
|---|---|---|---|---|---|---|---|
| 2008/10/17 | 991 | 1,038 | 968 | 1,038 | +48 | +4.8% | 532,800 |
| 2008/10/16 | 862 | 1,111 | 861 | 990 | -42 | -4.1% | 784,600 |
| 2008/10/15 | 1,032 | 1,049 | 1,032 | 1,032 | -200 | -16.2% | 268,000 |
| 2008/10/14 | 1,271 | 1,276 | 1,205 | 1,232 | +11 | +0.9% | 208,400 |
| 2008/10/10 | 1,230 | 1,235 | 1,150 | 1,221 | -34 | -2.7% | 263,500 |
| 2008/10/09 | 1,231 | 1,271 | 1,204 | 1,255 | +44 | +3.6% | 243,400 |
| 2008/10/08 | 1,300 | 1,300 | 1,185 | 1,211 | -116 | -8.7% | 231,300 |
| 2008/10/07 | 1,280 | 1,348 | 1,280 | 1,327 | -33 | -2.4% | 194,900 |
| 2008/10/06 | 1,411 | 1,429 | 1,351 | 1,360 | -71 | -5% | 182,700 |
| 2008/10/03 | 1,455 | 1,481 | 1,404 | 1,431 | -37 | -2.5% | 138,300 |
| 2008/10/02 | 1,480 | 1,489 | 1,457 | 1,468 | -33 | -2.2% | 145,800 |
| 2008/10/01 | 1,493 | 1,501 | 1,454 | 1,501 | +14 | +0.9% | 164,700 |
| 2008/09/30 | 1,493 | 1,510 | 1,469 | 1,487 | -66 | -4.2% | 137,200 |
| 2008/09/29 | 1,579 | 1,595 | 1,550 | 1,553 | -26 | -1.6% | 118,600 |
| 2008/09/26 | 1,628 | 1,630 | 1,559 | 1,579 | -33 | -2% | 273,200 |
| 2008/09/25 | 1,616 | 1,634 | 1,600 | 1,612 | -24 | -1.5% | 185,300 |
| 2008/09/24 | 1,682 | 1,682 | 1,624 | 1,636 | -45 | -2.7% | 233,000 |
| 2008/09/22 | 1,710 | 1,732 | 1,654 | 1,681 | +1 | +0.1% | 292,500 |
| 2008/09/19 | 1,685 | 1,710 | 1,631 | 1,680 | +9 | +0.5% | 297,100 |
| 2008/09/18 | 1,650 | 1,693 | 1,622 | 1,671 | +19 | +1.2% | 250,600 |
| 2008/09/17 | 1,668 | 1,676 | 1,628 | 1,652 | +25 | +1.5% | 240,800 |
| 2008/09/16 | 1,661 | 1,677 | 1,617 | 1,627 | -34 | -2% | 256,200 |
| 2008/09/12 | 1,668 | 1,692 | 1,658 | 1,661 | -15 | -0.9% | 148,800 |
| 2008/09/11 | 1,699 | 1,703 | 1,651 | 1,676 | -15 | -0.9% | 197,100 |
| 2008/09/10 | 1,677 | 1,700 | 1,637 | 1,691 | -1 | -0.1% | 341,000 |
| 2008/09/09 | 1,729 | 1,729 | 1,677 | 1,692 | -7 | -0.4% | 223,500 |
| 2008/09/08 | 1,725 | 1,731 | 1,662 | 1,699 | +25 | +1.5% | 284,600 |
| 2008/09/05 | 1,609 | 1,683 | 1,558 | 1,674 | -28 | -1.6% | 553,600 |
| 2008/09/04 | 1,681 | 1,706 | 1,634 | 1,702 | -159 | -8.5% | 540,300 |
| 2008/09/03 | 1,846 | 1,885 | 1,833 | 1,861 | +17 | +0.9% | 94,700 |
| 2008/09/02 | 1,898 | 1,910 | 1,833 | 1,844 | -53 | -2.8% | 142,100 |
| 2008/09/01 | 1,920 | 1,923 | 1,886 | 1,897 | -23 | -1.2% | 115,100 |
| 2008/08/29 | 1,920 | 1,928 | 1,896 | 1,920 | +7 | +0.4% | 175,400 |
| 2008/08/28 | 1,908 | 1,918 | 1,894 | 1,913 | +6 | +0.3% | 110,100 |
| 2008/08/27 | 1,892 | 1,910 | 1,881 | 1,907 | +15 | +0.8% | 76,400 |
| 2008/08/26 | 1,876 | 1,897 | 1,862 | 1,892 | -7 | -0.4% | 48,600 |
| 2008/08/25 | 1,892 | 1,933 | 1,888 | 1,899 | +8 | +0.4% | 171,500 |
| 2008/08/22 | 1,861 | 1,897 | 1,845 | 1,891 | +29 | +1.6% | 120,200 |
| 2008/08/21 | 1,920 | 1,920 | 1,842 | 1,862 | -32 | -1.7% | 185,700 |
| 2008/08/20 | 1,868 | 1,898 | 1,851 | 1,894 | +27 | +1.4% | 175,200 |
| 2008/08/19 | 1,871 | 1,880 | 1,833 | 1,867 | -7 | -0.4% | 205,400 |
| 2008/08/18 | 1,929 | 1,937 | 1,870 | 1,874 | -74 | -3.8% | 388,800 |
| 2008/08/15 | 1,983 | 1,998 | 1,940 | 1,948 | -48 | -2.4% | 246,100 |
| 2008/08/14 | 1,978 | 2,015 | 1,978 | 1,996 | -14 | -0.7% | 158,300 |
| 2008/08/13 | 2,010 | 2,020 | 1,980 | 2,010 | -10 | -0.5% | 149,400 |
| 2008/08/12 | 2,040 | 2,040 | 2,020 | 2,020 | -20 | -1% | 98,400 |
| 2008/08/11 | 2,040 | 2,045 | 2,025 | 2,040 | ±0 | ±0% | 140,000 |
| 2008/08/08 | 2,035 | 2,045 | 2,020 | 2,040 | +10 | +0.5% | 116,100 |
| 2008/08/07 | 2,025 | 2,035 | 1,991 | 2,030 | +10 | +0.5% | 190,400 |
| 2008/08/06 | 1,989 | 2,020 | 1,985 | 2,020 | +32 | +1.6% | 167,200 |
4051～
4100
件表示中 / 6952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 | 448,700円 | +1.0% | -7.7% | 1.45% | 16.61倍 | 1.07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 | 508,200円 | +0.6% | +1.2% | 1.97% | 10.64倍 | 0.85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 | 145,800円 | +6.4% | +10.0% | 2.23% | 6.22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 | 178,500円 | +1.5% | +3.2% | 3.92% | 11.79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 | 267,500円 | +1.1% | +0.3% | 3.55% | 9.21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
