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 |
|---|---|---|---|---|---|---|---|
| 2005/12/09 | 1,640 | 1,640 | 1,568 | 1,575 | -39 | -2.4% | 226,000 |
| 2005/12/08 | 1,620 | 1,634 | 1,599 | 1,614 | -19 | -1.2% | 105,800 |
| 2005/12/07 | 1,606 | 1,635 | 1,560 | 1,633 | -3 | -0.2% | 116,100 |
| 2005/12/06 | 1,601 | 1,650 | 1,601 | 1,636 | +36 | +2.3% | 221,600 |
| 2005/12/05 | 1,490 | 1,600 | 1,481 | 1,600 | +50 | +3.2% | 181,700 |
| 2005/12/02 | 1,539 | 1,557 | 1,532 | 1,550 | +18 | +1.2% | 203,000 |
| 2005/12/01 | 1,508 | 1,539 | 1,487 | 1,532 | +53 | +3.6% | 192,100 |
| 2005/11/30 | 1,488 | 1,510 | 1,463 | 1,479 | +9 | +0.6% | 157,400 |
| 2005/11/29 | 1,450 | 1,483 | 1,450 | 1,470 | +28 | +1.9% | 104,100 |
| 2005/11/28 | 1,436 | 1,453 | 1,435 | 1,442 | -34 | -2.3% | 150,000 |
| 2005/11/25 | 1,463 | 1,480 | 1,445 | 1,476 | +33 | +2.3% | 107,000 |
| 2005/11/24 | 1,485 | 1,485 | 1,432 | 1,443 | -2 | -0.1% | 148,200 |
| 2005/11/22 | 1,439 | 1,469 | 1,431 | 1,445 | +6 | +0.4% | 129,300 |
| 2005/11/21 | 1,477 | 1,498 | 1,439 | 1,439 | +1 | +0.1% | 173,900 |
| 2005/11/18 | 1,456 | 1,470 | 1,427 | 1,438 | -38 | -2.6% | 204,500 |
| 2005/11/17 | 1,379 | 1,490 | 1,369 | 1,476 | +125 | +9.3% | 301,400 |
| 2005/11/16 | 1,341 | 1,360 | 1,331 | 1,351 | -9 | -0.7% | 138,900 |
| 2005/11/15 | 1,352 | 1,365 | 1,340 | 1,360 | -1 | -0.1% | 173,500 |
| 2005/11/14 | 1,481 | 1,490 | 1,310 | 1,361 | -150 | -9.9% | 514,000 |
| 2005/11/11 | 1,490 | 1,532 | 1,489 | 1,511 | +24 | +1.6% | 123,700 |
| 2005/11/10 | 1,460 | 1,508 | 1,451 | 1,487 | +37 | +2.6% | 156,100 |
| 2005/11/09 | 1,461 | 1,476 | 1,430 | 1,450 | -31 | -2.1% | 204,500 |
| 2005/11/08 | 1,503 | 1,516 | 1,466 | 1,481 | -39 | -2.6% | 170,500 |
| 2005/11/07 | 1,502 | 1,540 | 1,501 | 1,520 | -30 | -1.9% | 194,000 |
| 2005/11/04 | 1,559 | 1,569 | 1,550 | 1,550 | -10 | -0.6% | 220,700 |
| 2005/11/02 | 1,574 | 1,575 | 1,547 | 1,560 | -5 | -0.3% | 243,200 |
| 2005/11/01 | 1,518 | 1,580 | 1,516 | 1,565 | +69 | +4.6% | 198,400 |
| 2005/10/31 | 1,500 | 1,520 | 1,496 | 1,496 | +16 | +1.1% | 128,500 |
| 2005/10/28 | 1,500 | 1,508 | 1,480 | 1,480 | -18 | -1.2% | 161,200 |
| 2005/10/27 | 1,515 | 1,519 | 1,489 | 1,498 | -2 | -0.1% | 258,100 |
| 2005/10/26 | 1,515 | 1,530 | 1,480 | 1,500 | -20 | -1.3% | 366,700 |
| 2005/10/25 | 1,426 | 1,520 | 1,415 | 1,520 | +96 | +6.7% | 524,300 |
| 2005/10/24 | 1,427 | 1,429 | 1,413 | 1,424 | +6 | +0.4% | 152,600 |
| 2005/10/21 | 1,408 | 1,420 | 1,391 | 1,418 | +10 | +0.7% | 195,000 |
| 2005/10/20 | 1,375 | 1,410 | 1,357 | 1,408 | +33 | +2.4% | 92,900 |
| 2005/10/19 | 1,390 | 1,407 | 1,360 | 1,375 | -19 | -1.4% | 123,300 |
| 2005/10/18 | 1,409 | 1,414 | 1,391 | 1,394 | -9 | -0.6% | 131,300 |
| 2005/10/17 | 1,407 | 1,418 | 1,396 | 1,403 | -3 | -0.2% | 199,200 |
| 2005/10/14 | 1,370 | 1,419 | 1,369 | 1,406 | +48 | +3.5% | 196,300 |
| 2005/10/13 | 1,370 | 1,387 | 1,320 | 1,358 | -47 | -3.3% | 212,800 |
| 2005/10/12 | 1,399 | 1,427 | 1,391 | 1,405 | +45 | +3.3% | 746,100 |
| 2005/10/11 | 1,360 | 1,365 | 1,345 | 1,360 | +85 | +6.7% | 823,300 |
| 2005/10/07 | 1,291 | 1,305 | 1,241 | 1,275 | -36 | -2.7% | 246,300 |
| 2005/10/06 | 1,338 | 1,338 | 1,300 | 1,311 | -29 | -2.2% | 201,200 |
| 2005/10/05 | 1,284 | 1,340 | 1,283 | 1,340 | +17 | +1.3% | 411,800 |
| 2005/10/04 | 1,280 | 1,325 | 1,280 | 1,323 | +3 | +0.2% | 180,100 |
| 2005/10/03 | 1,253 | 1,328 | 1,253 | 1,320 | +47 | +3.7% | 136,300 |
| 2005/09/30 | 1,278 | 1,283 | 1,256 | 1,273 | -5 | -0.4% | 203,300 |
| 2005/09/29 | 1,267 | 1,287 | 1,239 | 1,278 | -9 | -0.7% | 102,400 |
| 2005/09/28 | 1,304 | 1,308 | 1,263 | 1,287 | -22 | -1.7% | 77,700 |
4751～
4800
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
