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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 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 |
| 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 |
5201～
5250
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
