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 |
|---|---|---|---|---|---|---|---|
| 2004/04/07 | 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 |
| 2004/04/02 | 1,311 | 1,323 | 1,299 | 1,301 | -24 | -1.8% | 120,000 |
| 2004/04/01 | 1,359 | 1,360 | 1,310 | 1,325 | -40 | -2.9% | 165,000 |
| 2004/03/31 | 1,344 | 1,365 | 1,335 | 1,365 | +20 | +1.5% | 104,000 |
| 2004/03/30 | 1,313 | 1,347 | 1,313 | 1,345 | +12 | +0.9% | 87,000 |
| 2004/03/29 | 1,290 | 1,340 | 1,275 | 1,333 | +79 | +6.3% | 135,000 |
| 2004/03/26 | 1,345 | 1,345 | 1,240 | 1,254 | -61 | -4.6% | 144,000 |
| 2004/03/25 | 1,350 | 1,355 | 1,302 | 1,315 | -35 | -2.6% | 122,000 |
| 2004/03/24 | 1,351 | 1,366 | 1,345 | 1,350 | +8 | +0.6% | 140,000 |
| 2004/03/23 | 1,351 | 1,369 | 1,331 | 1,342 | -38 | -2.8% | 80,000 |
| 2004/03/22 | 1,389 | 1,389 | 1,358 | 1,380 | -7 | -0.5% | 91,000 |
| 2004/03/19 | 1,349 | 1,387 | 1,349 | 1,387 | +36 | +2.7% | 132,000 |
| 2004/03/18 | 1,355 | 1,384 | 1,345 | 1,351 | -14 | -1% | 151,000 |
| 2004/03/17 | 1,344 | 1,378 | 1,335 | 1,365 | +21 | +1.6% | 150,000 |
| 2004/03/16 | 1,362 | 1,385 | 1,340 | 1,344 | -11 | -0.8% | 111,000 |
| 2004/03/15 | 1,340 | 1,369 | 1,330 | 1,355 | +15 | +1.1% | 215,000 |
| 2004/03/12 | 1,335 | 1,355 | 1,335 | 1,340 | -6 | -0.4% | 164,000 |
| 2004/03/11 | 1,361 | 1,375 | 1,338 | 1,346 | -33 | -2.4% | 151,000 |
| 2004/03/10 | 1,372 | 1,405 | 1,366 | 1,379 | -31 | -2.2% | 163,000 |
| 2004/03/09 | 1,408 | 1,411 | 1,395 | 1,410 | -5 | -0.4% | 373,000 |
| 2004/03/08 | 1,435 | 1,435 | 1,410 | 1,415 | -14 | -1% | 178,000 |
| 2004/03/05 | 1,435 | 1,435 | 1,410 | 1,429 | -23 | -1.6% | 460,000 |
| 2004/03/04 | 1,530 | 1,535 | 1,450 | 1,452 | -77 | -5% | 241,000 |
| 2004/03/03 | 1,475 | 1,550 | 1,475 | 1,529 | +67 | +4.6% | 327,000 |
| 2004/03/02 | 1,430 | 1,464 | 1,420 | 1,462 | +62 | +4.4% | 320,000 |
| 2004/03/01 | 1,350 | 1,419 | 1,350 | 1,400 | +39 | +2.9% | 764,000 |
| 2004/02/27 | 1,310 | 1,395 | 1,310 | 1,361 | +71 | +5.5% | 1,316,000 |
| 2004/02/26 | 1,285 | 1,300 | 1,280 | 1,290 | -70 | -5.1% | 472,000 |
| 2004/02/25 | 1,318 | 1,390 | 1,317 | 1,360 | +46 | +3.5% | 395,000 |
| 2004/02/24 | 1,298 | 1,314 | 1,288 | 1,314 | +12 | +0.9% | 220,000 |
| 2004/02/23 | 1,250 | 1,305 | 1,247 | 1,302 | +92 | +7.6% | 534,000 |
| 2004/02/20 | 1,159 | 1,210 | 1,153 | 1,210 | +52 | +4.5% | 190,000 |
| 2004/02/19 | 1,180 | 1,180 | 1,150 | 1,158 | -25 | -2.1% | 112,000 |
| 2004/02/18 | 1,206 | 1,214 | 1,180 | 1,183 | -23 | -1.9% | 110,000 |
| 2004/02/17 | 1,236 | 1,236 | 1,195 | 1,206 | -39 | -3.1% | 50,000 |
| 2004/02/16 | 1,244 | 1,249 | 1,237 | 1,245 | +1 | +0.1% | 99,000 |
| 2004/02/13 | 1,233 | 1,244 | 1,230 | 1,244 | +9 | +0.7% | 103,000 |
| 2004/02/12 | 1,228 | 1,235 | 1,224 | 1,235 | +7 | +0.6% | 119,000 |
| 2004/02/10 | 1,220 | 1,228 | 1,215 | 1,228 | +7 | +0.6% | 58,000 |
| 2004/02/09 | 1,222 | 1,228 | 1,221 | 1,221 | +1 | +0.1% | 33,000 |
| 2004/02/06 | 1,224 | 1,225 | 1,211 | 1,220 | ±0 | ±0% | 19,000 |
| 2004/02/05 | 1,211 | 1,232 | 1,211 | 1,220 | -6 | -0.5% | 62,000 |
| 2004/02/04 | 1,226 | 1,230 | 1,210 | 1,226 | -4 | -0.3% | 50,000 |
| 2004/02/03 | 1,190 | 1,230 | 1,172 | 1,230 | +40 | +3.4% | 128,000 |
| 2004/02/02 | 1,196 | 1,200 | 1,186 | 1,190 | -5 | -0.4% | 43,000 |
| 2004/01/30 | 1,194 | 1,195 | 1,185 | 1,195 | ±0 | ±0% | 8,000 |
| 2004/01/29 | 1,195 | 1,210 | 1,170 | 1,195 | -15 | -1.2% | 150,000 |
| 2004/01/28 | 1,155 | 1,210 | 1,155 | 1,210 | +61 | +5.3% | 176,000 |
5151～
5200
件表示中 / 6938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 | 471,600円 | +1.0% | -7.7% | 1.38% | 17.46倍 | 1.13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 | 213,400円 | +3.7% | 0.0% | 2.95% | 13.86倍 | 0.79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 | 488,400円 | +0.2% | -10.6% | 2.05% | 10.57倍 | 0.82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 |
| マクニカＨＤ | 183,100円 | +1.1% | -32.2% | 3.82% | 10.89倍 | 1.32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 |
| 岩谷産 | 130,900円 | +6.4% | +10.0% | 2.48% | 5.57倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
