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 |
|---|---|---|---|---|---|---|---|
| 2004/06/17 | 1,540 | 1,550 | 1,532 | 1,548 | +3 | +0.2% | 219,000 |
| 2004/06/16 | 1,520 | 1,549 | 1,515 | 1,545 | +28 | +1.8% | 244,000 |
| 2004/06/15 | 1,520 | 1,520 | 1,500 | 1,517 | -10 | -0.7% | 124,000 |
| 2004/06/14 | 1,551 | 1,551 | 1,480 | 1,527 | -37 | -2.4% | 259,000 |
| 2004/06/11 | 1,564 | 1,574 | 1,530 | 1,564 | +60 | +4% | 854,000 |
| 2004/06/10 | 1,445 | 1,505 | 1,443 | 1,504 | +49 | +3.4% | 561,000 |
| 2004/06/09 | 1,430 | 1,464 | 1,430 | 1,455 | +30 | +2.1% | 419,000 |
| 2004/06/08 | 1,441 | 1,442 | 1,424 | 1,425 | -11 | -0.8% | 276,000 |
| 2004/06/07 | 1,419 | 1,440 | 1,410 | 1,436 | +16 | +1.1% | 650,000 |
| 2004/06/04 | 1,371 | 1,425 | 1,370 | 1,420 | +42 | +3% | 655,000 |
| 2004/06/03 | 1,350 | 1,378 | 1,350 | 1,378 | +27 | +2% | 290,000 |
| 2004/06/02 | 1,350 | 1,360 | 1,345 | 1,351 | +1 | +0.1% | 161,000 |
| 2004/06/01 | 1,350 | 1,356 | 1,325 | 1,350 | -8 | -0.6% | 106,000 |
| 2004/05/31 | 1,367 | 1,367 | 1,338 | 1,358 | -7 | -0.5% | 119,000 |
| 2004/05/28 | 1,355 | 1,370 | 1,350 | 1,365 | +20 | +1.5% | 197,000 |
| 2004/05/27 | 1,300 | 1,356 | 1,300 | 1,345 | +37 | +2.8% | 190,000 |
| 2004/05/26 | 1,285 | 1,319 | 1,285 | 1,308 | +42 | +3.3% | 124,000 |
| 2004/05/25 | 1,252 | 1,275 | 1,252 | 1,266 | +16 | +1.3% | 61,000 |
| 2004/05/24 | 1,250 | 1,270 | 1,230 | 1,250 | ±0 | ±0% | 82,000 |
| 2004/05/21 | 1,250 | 1,260 | 1,249 | 1,250 | +20 | +1.6% | 48,000 |
| 2004/05/20 | 1,220 | 1,264 | 1,202 | 1,230 | +16 | +1.3% | 101,000 |
| 2004/05/19 | 1,221 | 1,221 | 1,190 | 1,214 | +33 | +2.8% | 42,000 |
| 2004/05/18 | 1,208 | 1,210 | 1,180 | 1,181 | -27 | -2.2% | 81,000 |
| 2004/05/17 | 1,278 | 1,278 | 1,200 | 1,208 | -50 | -4% | 62,000 |
| 2004/05/14 | 1,251 | 1,258 | 1,215 | 1,258 | +8 | +0.6% | 69,000 |
| 2004/05/13 | 1,222 | 1,250 | 1,202 | 1,250 | +48 | +4% | 63,000 |
| 2004/05/12 | 1,249 | 1,249 | 1,193 | 1,202 | +23 | +2% | 56,000 |
| 2004/05/11 | 1,118 | 1,225 | 1,118 | 1,179 | -20 | -1.7% | 117,000 |
| 2004/05/10 | 1,275 | 1,275 | 1,180 | 1,199 | -68 | -5.4% | 98,000 |
| 2004/05/07 | 1,300 | 1,300 | 1,259 | 1,267 | -28 | -2.2% | 83,000 |
| 2004/05/06 | 1,302 | 1,322 | 1,295 | 1,295 | -27 | -2% | 107,000 |
| 2004/04/30 | 1,340 | 1,344 | 1,300 | 1,322 | -31 | -2.3% | 56,000 |
| 2004/04/28 | 1,335 | 1,365 | 1,335 | 1,353 | +19 | +1.4% | 185,000 |
| 2004/04/27 | 1,338 | 1,338 | 1,323 | 1,334 | +36 | +2.8% | 155,000 |
| 2004/04/26 | 1,322 | 1,327 | 1,298 | 1,298 | -24 | -1.8% | 134,000 |
| 2004/04/23 | 1,328 | 1,328 | 1,315 | 1,322 | -2 | -0.2% | 98,000 |
| 2004/04/22 | 1,325 | 1,328 | 1,311 | 1,324 | +4 | +0.3% | 91,000 |
| 2004/04/21 | 1,300 | 1,321 | 1,291 | 1,320 | +27 | +2.1% | 244,000 |
| 2004/04/20 | 1,250 | 1,293 | 1,242 | 1,293 | +53 | +4.3% | 201,000 |
| 2004/04/19 | 1,276 | 1,276 | 1,240 | 1,240 | -32 | -2.5% | 73,000 |
| 2004/04/16 | 1,288 | 1,288 | 1,260 | 1,272 | +5 | +0.4% | 93,000 |
| 2004/04/15 | 1,293 | 1,293 | 1,258 | 1,267 | -24 | -1.9% | 100,000 |
| 2004/04/14 | 1,290 | 1,315 | 1,290 | 1,291 | -17 | -1.3% | 83,000 |
| 2004/04/13 | 1,298 | 1,310 | 1,272 | 1,308 | +10 | +0.8% | 112,000 |
| 2004/04/12 | 1,291 | 1,306 | 1,291 | 1,298 | +5 | +0.4% | 35,000 |
| 2004/04/09 | 1,300 | 1,305 | 1,282 | 1,293 | -15 | -1.1% | 57,000 |
| 2004/04/08 | 1,327 | 1,327 | 1,306 | 1,308 | -20 | -1.5% | 44,000 |
| 2004/04/07 | 1,329 | 1,330 | 1,303 | 1,328 | +9 | +0.7% | 118,000 |
| 2004/04/06 | 1,310 | 1,322 | 1,288 | 1,319 | +36 | +2.8% | 115,000 |
| 2004/04/05 | 1,281 | 1,325 | 1,281 | 1,283 | -18 | -1.4% | 239,000 |
5001～
5050
件表示中 / 6835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 | 431,200円 | +1.0% | -7.7% | 1.51% | 22.38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 | 507,700円 | +0.2% | -10.6% | 1.97% | 11.84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 |
| 長瀬産 | 322,100円 | +4.4% | +15.1% | 2.79% | 12.48倍 | 0.86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 |
| マクニカＨＤ | 179,200円 | +1.1% | -32.2% | 3.91% | 10.72倍 | 1.30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 |
| ダイワボＨＤ | 320,100円 | +16.1% | +6.3% | 2.81% | 12.56倍 | 2.06倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
市場注目の銘柄
チャート関連のコラム
