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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 2,195 | 2,200 | 2,115 | 2,120 | -50 | -2.3% | 288,100 |
| 2006/05/09 | 2,105 | 2,175 | 2,105 | 2,170 | +65 | +3.1% | 192,200 |
| 2006/05/08 | 2,150 | 2,180 | 2,105 | 2,105 | -5 | -0.2% | 251,200 |
| 2006/05/02 | 2,070 | 2,130 | 2,045 | 2,110 | +45 | +2.2% | 327,400 |
| 2006/05/01 | 2,020 | 2,075 | 2,020 | 2,065 | +45 | +2.2% | 305,000 |
| 2006/04/28 | 1,945 | 2,030 | 1,938 | 2,020 | +57 | +2.9% | 507,300 |
| 2006/04/27 | 1,960 | 1,996 | 1,952 | 1,963 | +3 | +0.2% | 483,800 |
| 2006/04/26 | 1,900 | 1,963 | 1,878 | 1,960 | +94 | +5% | 503,200 |
| 2006/04/25 | 1,855 | 1,890 | 1,850 | 1,866 | -66 | -3.4% | 410,500 |
| 2006/04/24 | 1,821 | 1,979 | 1,795 | 1,932 | +193 | +11.1% | 1,409,500 |
| 2006/04/21 | 1,735 | 1,755 | 1,724 | 1,739 | -2 | -0.1% | 79,400 |
| 2006/04/20 | 1,720 | 1,760 | 1,720 | 1,741 | +22 | +1.3% | 109,700 |
| 2006/04/19 | 1,764 | 1,770 | 1,715 | 1,719 | -15 | -0.9% | 96,000 |
| 2006/04/18 | 1,740 | 1,741 | 1,724 | 1,734 | -36 | -2% | 142,200 |
| 2006/04/17 | 1,818 | 1,819 | 1,765 | 1,770 | -20 | -1.1% | 100,000 |
| 2006/04/14 | 1,779 | 1,804 | 1,768 | 1,790 | +27 | +1.5% | 182,000 |
| 2006/04/13 | 1,770 | 1,779 | 1,723 | 1,763 | +5 | +0.3% | 91,700 |
| 2006/04/12 | 1,759 | 1,785 | 1,742 | 1,758 | -6 | -0.3% | 147,600 |
| 2006/04/11 | 1,748 | 1,786 | 1,730 | 1,764 | +31 | +1.8% | 207,900 |
| 2006/04/10 | 1,723 | 1,745 | 1,711 | 1,733 | +5 | +0.3% | 71,600 |
| 2006/04/07 | 1,730 | 1,730 | 1,705 | 1,728 | -8 | -0.5% | 101,500 |
| 2006/04/06 | 1,702 | 1,745 | 1,701 | 1,736 | +59 | +3.5% | 168,800 |
| 2006/04/05 | 1,701 | 1,722 | 1,670 | 1,677 | -43 | -2.5% | 150,500 |
| 2006/04/04 | 1,710 | 1,736 | 1,709 | 1,720 | -6 | -0.3% | 82,800 |
| 2006/04/03 | 1,733 | 1,745 | 1,709 | 1,726 | -6 | -0.3% | 84,100 |
| 2006/03/31 | 1,739 | 1,745 | 1,732 | 1,732 | +11 | +0.6% | 86,200 |
| 2006/03/30 | 1,714 | 1,740 | 1,704 | 1,721 | +8 | +0.5% | 92,700 |
| 2006/03/29 | 1,711 | 1,729 | 1,709 | 1,713 | +13 | +0.8% | 61,800 |
| 2006/03/28 | 1,699 | 1,711 | 1,690 | 1,700 | -25 | -1.4% | 76,300 |
| 2006/03/27 | 1,699 | 1,748 | 1,699 | 1,725 | +26 | +1.5% | 169,300 |
| 2006/03/24 | 1,697 | 1,718 | 1,690 | 1,699 | +1 | +0.1% | 110,200 |
| 2006/03/23 | 1,720 | 1,730 | 1,681 | 1,698 | -19 | -1.1% | 209,000 |
| 2006/03/22 | 1,730 | 1,740 | 1,702 | 1,717 | -37 | -2.1% | 174,400 |
| 2006/03/20 | 1,745 | 1,777 | 1,740 | 1,754 | +3 | +0.2% | 100,400 |
| 2006/03/17 | 1,727 | 1,756 | 1,727 | 1,751 | +24 | +1.4% | 188,800 |
| 2006/03/16 | 1,805 | 1,805 | 1,727 | 1,727 | -67 | -3.7% | 108,600 |
| 2006/03/15 | 1,791 | 1,842 | 1,766 | 1,794 | +4 | +0.2% | 261,800 |
| 2006/03/14 | 1,808 | 1,812 | 1,782 | 1,790 | -14 | -0.8% | 82,800 |
| 2006/03/13 | 1,781 | 1,810 | 1,776 | 1,804 | +24 | +1.3% | 171,600 |
| 2006/03/10 | 1,715 | 1,794 | 1,715 | 1,780 | +41 | +2.4% | 194,200 |
| 2006/03/09 | 1,735 | 1,767 | 1,712 | 1,739 | -8 | -0.5% | 181,700 |
| 2006/03/08 | 1,759 | 1,793 | 1,730 | 1,747 | -12 | -0.7% | 159,800 |
| 2006/03/07 | 1,800 | 1,800 | 1,730 | 1,759 | -41 | -2.3% | 97,900 |
| 2006/03/06 | 1,790 | 1,800 | 1,760 | 1,800 | +27 | +1.5% | 211,500 |
| 2006/03/03 | 1,710 | 1,785 | 1,709 | 1,773 | +33 | +1.9% | 130,200 |
| 2006/03/02 | 1,752 | 1,785 | 1,727 | 1,740 | +18 | +1% | 91,000 |
| 2006/03/01 | 1,765 | 1,765 | 1,690 | 1,722 | -43 | -2.4% | 140,400 |
| 2006/02/28 | 1,758 | 1,790 | 1,749 | 1,765 | +50 | +2.9% | 312,900 |
| 2006/02/27 | 1,712 | 1,730 | 1,691 | 1,715 | +2 | +0.1% | 141,200 |
| 2006/02/24 | 1,688 | 1,720 | 1,660 | 1,713 | +26 | +1.5% | 242,000 |
4651～
4700
件表示中 / 6949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 | 466,500円 | +1.0% | -7.7% | 1.39% | 17.28倍 | 1.11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 | 221,500円 | +3.7% | 0.0% | 2.84% | 14.38倍 | 0.82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 | 527,300円 | +0.6% | +1.2% | 1.90% | 11.05倍 | 0.88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 | 141,600円 | +6.4% | +10.0% | 2.30% | 6.04倍 | 0.87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 | 170,600円 | +1.5% | +3.2% | 4.10% | 11.27倍 | 1.21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
