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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,730 | 1,745 | 1,693 | 1,743 | +13 | +0.8% | 40,900 |
| 2004/08/09 | 1,652 | 1,740 | 1,652 | 1,730 | -35 | -2% | 82,400 |
| 2004/08/06 | 1,770 | 1,780 | 1,732 | 1,765 | -48 | -2.6% | 79,800 |
| 2004/08/05 | 1,785 | 1,816 | 1,766 | 1,813 | -2 | -0.1% | 129,000 |
| 2004/08/04 | 1,805 | 1,826 | 1,805 | 1,815 | +5 | +0.3% | 50,400 |
| 2004/08/03 | 1,821 | 1,834 | 1,806 | 1,810 | -22 | -1.2% | 34,600 |
| 2004/08/02 | 1,812 | 1,856 | 1,810 | 1,832 | +10 | +0.5% | 42,100 |
| 2004/07/30 | 1,820 | 1,850 | 1,819 | 1,822 | +19 | +1.1% | 52,000 |
| 2004/07/29 | 1,810 | 1,825 | 1,791 | 1,803 | -35 | -1.9% | 111,000 |
| 2004/07/28 | 1,802 | 1,850 | 1,802 | 1,838 | +42 | +2.3% | 190,000 |
| 2004/07/27 | 1,842 | 1,869 | 1,756 | 1,796 | -106 | -5.6% | 178,000 |
| 2004/07/26 | 1,890 | 1,921 | 1,890 | 1,902 | -47 | -2.4% | 60,000 |
| 2004/07/23 | 1,962 | 1,974 | 1,945 | 1,949 | -26 | -1.3% | 83,000 |
| 2004/07/22 | 1,972 | 2,010 | 1,966 | 1,975 | -2 | -0.1% | 124,000 |
| 2004/07/21 | 1,989 | 1,990 | 1,945 | 1,977 | +47 | +2.4% | 171,000 |
| 2004/07/20 | 1,981 | 1,981 | 1,926 | 1,930 | -70 | -3.5% | 153,000 |
| 2004/07/16 | 1,990 | 2,020 | 1,975 | 2,000 | +40 | +2% | 99,000 |
| 2004/07/15 | 1,985 | 1,989 | 1,945 | 1,960 | -45 | -2.2% | 274,000 |
| 2004/07/14 | 2,005 | 2,035 | 1,999 | 2,005 | +42 | +2.1% | 275,000 |
| 2004/07/13 | 1,926 | 2,005 | 1,918 | 1,963 | +37 | +1.9% | 559,000 |
| 2004/07/12 | 1,886 | 1,930 | 1,886 | 1,926 | +5 | +0.3% | 93,000 |
| 2004/07/09 | 1,886 | 1,940 | 1,855 | 1,921 | +35 | +1.9% | 353,000 |
| 2004/07/08 | 1,910 | 1,910 | 1,851 | 1,886 | -24 | -1.3% | 90,000 |
| 2004/07/07 | 1,815 | 1,917 | 1,811 | 1,910 | +68 | +3.7% | 169,000 |
| 2004/07/06 | 1,895 | 1,908 | 1,825 | 1,842 | -80 | -4.2% | 93,000 |
| 2004/07/05 | 1,890 | 1,930 | 1,886 | 1,922 | +32 | +1.7% | 430,000 |
| 2004/07/02 | 1,840 | 1,890 | 1,818 | 1,890 | +20 | +1.1% | 76,000 |
| 2004/07/01 | 1,865 | 1,900 | 1,863 | 1,870 | ±0 | ±0% | 217,000 |
| 2004/06/30 | 1,761 | 1,880 | 1,761 | 1,870 | +88 | +4.9% | 274,000 |
| 2004/06/29 | 1,790 | 1,790 | 1,775 | 1,782 | -10 | -0.6% | 120,000 |
| 2004/06/28 | 1,750 | 1,792 | 1,740 | 1,792 | -7 | -0.4% | 243,000 |
| 2004/06/25 | 1,788 | 1,807 | 1,783 | 1,799 | -19 | -1% | 173,000 |
| 2004/06/24 | 1,798 | 1,820 | 1,780 | 1,818 | -10 | -0.5% | 258,000 |
| 2004/06/23 | 1,763 | 1,840 | 1,755 | 1,828 | +68 | +3.9% | 532,000 |
| 2004/06/22 | 1,650 | 1,780 | 1,650 | 1,760 | +118 | +7.2% | 698,000 |
| 2004/06/21 | 1,568 | 1,650 | 1,568 | 1,642 | +82 | +5.3% | 450,000 |
| 2004/06/18 | 1,538 | 1,564 | 1,538 | 1,560 | +12 | +0.8% | 139,000 |
| 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 |
5151～
5200
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
