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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,165 | 1,175 | 1,160 | 1,170 | -15 | -1.3% | 136,600 |
| 2005/03/22 | 1,211 | 1,219 | 1,179 | 1,185 | -29 | -2.4% | 210,100 |
| 2005/03/18 | 1,238 | 1,259 | 1,212 | 1,214 | -26 | -2.1% | 140,200 |
| 2005/03/17 | 1,274 | 1,274 | 1,233 | 1,240 | -23 | -1.8% | 104,000 |
| 2005/03/16 | 1,235 | 1,274 | 1,213 | 1,263 | +25 | +2% | 139,200 |
| 2005/03/15 | 1,260 | 1,288 | 1,238 | 1,238 | -27 | -2.1% | 169,000 |
| 2005/03/14 | 1,297 | 1,297 | 1,265 | 1,265 | -23 | -1.8% | 71,700 |
| 2005/03/11 | 1,300 | 1,300 | 1,268 | 1,288 | +28 | +2.2% | 195,000 |
| 2005/03/10 | 1,250 | 1,288 | 1,241 | 1,260 | +9 | +0.7% | 80,500 |
| 2005/03/09 | 1,251 | 1,270 | 1,230 | 1,251 | -40 | -3.1% | 226,500 |
| 2005/03/08 | 1,317 | 1,317 | 1,235 | 1,291 | -29 | -2.2% | 252,200 |
| 2005/03/07 | 1,296 | 1,330 | 1,296 | 1,320 | +25 | +1.9% | 285,900 |
| 2005/03/04 | 1,203 | 1,295 | 1,195 | 1,295 | +89 | +7.4% | 346,400 |
| 2005/03/03 | 1,205 | 1,217 | 1,170 | 1,206 | +1 | +0.1% | 317,900 |
| 2005/03/02 | 1,200 | 1,230 | 1,185 | 1,205 | +40 | +3.4% | 548,900 |
| 2005/03/01 | 1,059 | 1,165 | 1,056 | 1,165 | +111 | +10.5% | 400,700 |
| 2005/02/28 | 1,052 | 1,057 | 1,051 | 1,054 | +6 | +0.6% | 96,900 |
| 2005/02/25 | 1,052 | 1,055 | 1,045 | 1,048 | -5 | -0.5% | 120,000 |
| 2005/02/24 | 1,052 | 1,053 | 1,045 | 1,053 | -2 | -0.2% | 77,500 |
| 2005/02/23 | 1,039 | 1,055 | 1,039 | 1,055 | +17 | +1.6% | 111,100 |
| 2005/02/22 | 1,060 | 1,060 | 1,036 | 1,038 | -15 | -1.4% | 150,000 |
| 2005/02/21 | 1,048 | 1,058 | 1,043 | 1,053 | +12 | +1.2% | 107,100 |
| 2005/02/18 | 1,030 | 1,045 | 1,029 | 1,041 | ±0 | ±0% | 79,100 |
| 2005/02/17 | 1,040 | 1,046 | 1,036 | 1,041 | -6 | -0.6% | 140,800 |
| 2005/02/16 | 1,030 | 1,047 | 1,018 | 1,047 | +7 | +0.7% | 150,300 |
| 2005/02/15 | 1,040 | 1,042 | 1,030 | 1,040 | -2 | -0.2% | 129,900 |
| 2005/02/14 | 1,024 | 1,047 | 1,024 | 1,042 | +27 | +2.7% | 152,500 |
| 2005/02/10 | 1,014 | 1,017 | 1,000 | 1,015 | +13 | +1.3% | 136,500 |
| 2005/02/09 | 995 | 1,006 | 992 | 1,002 | +14 | +1.4% | 94,900 |
| 2005/02/08 | 995 | 996 | 985 | 988 | -2 | -0.2% | 129,200 |
| 2005/02/07 | 988 | 991 | 983 | 990 | +11 | +1.1% | 77,300 |
| 2005/02/04 | 980 | 983 | 971 | 979 | -4 | -0.4% | 178,300 |
| 2005/02/03 | 984 | 990 | 979 | 983 | +4 | +0.4% | 180,700 |
| 2005/02/02 | 970 | 984 | 966 | 979 | +12 | +1.2% | 195,500 |
| 2005/02/01 | 968 | 972 | 955 | 967 | +16 | +1.7% | 145,500 |
| 2005/01/31 | 940 | 965 | 937 | 951 | +15 | +1.6% | 189,900 |
| 2005/01/28 | 940 | 945 | 931 | 936 | -3 | -0.3% | 127,100 |
| 2005/01/27 | 940 | 944 | 937 | 939 | +4 | +0.4% | 102,500 |
| 2005/01/26 | 937 | 942 | 935 | 935 | ±0 | ±0% | 127,300 |
| 2005/01/25 | 941 | 950 | 930 | 935 | -15 | -1.6% | 116,600 |
| 2005/01/24 | 941 | 950 | 933 | 950 | +4 | +0.4% | 155,300 |
| 2005/01/21 | 970 | 974 | 943 | 946 | -34 | -3.5% | 183,400 |
| 2005/01/20 | 980 | 987 | 968 | 980 | -6 | -0.6% | 127,500 |
| 2005/01/19 | 1,005 | 1,005 | 983 | 986 | -9 | -0.9% | 122,200 |
| 2005/01/18 | 993 | 1,000 | 987 | 995 | +2 | +0.2% | 241,300 |
| 2005/01/17 | 1,010 | 1,011 | 984 | 993 | -10 | -1% | 309,400 |
| 2005/01/14 | 1,001 | 1,025 | 993 | 1,003 | -13 | -1.3% | 126,600 |
| 2005/01/13 | 1,031 | 1,038 | 1,011 | 1,016 | -17 | -1.6% | 154,700 |
| 2005/01/12 | 1,036 | 1,050 | 1,030 | 1,033 | -13 | -1.2% | 130,500 |
| 2005/01/11 | 1,050 | 1,055 | 1,035 | 1,046 | -7 | -0.7% | 164,700 |
5001～
5050
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 | 538,600円 | +3.5% | +9.1% | 1.67% | 21.24倍 | 1.30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 | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85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 | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73倍 | 1.03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 | 163,300円 | +6.1% | +2.6% | 2.88% | 7.70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 | 203,200円 | +1.5% | +3.2% | 3.44% | 13.44倍 | 1.44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
