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 |
|---|---|---|---|---|---|---|---|
| 2013/08/15 | 1,746 | 1,787 | 1,720 | 1,756 | -9 | -0.5% | 133,700 |
| 2013/08/14 | 1,738 | 1,770 | 1,724 | 1,765 | +30 | +1.7% | 158,400 |
| 2013/08/13 | 1,710 | 1,738 | 1,691 | 1,735 | +27 | +1.6% | 129,900 |
| 2013/08/12 | 1,740 | 1,741 | 1,701 | 1,708 | -46 | -2.6% | 115,700 |
| 2013/08/09 | 1,750 | 1,775 | 1,740 | 1,754 | -10 | -0.6% | 344,800 |
| 2013/08/08 | 1,753 | 1,809 | 1,752 | 1,764 | +14 | +0.8% | 280,600 |
| 2013/08/07 | 1,812 | 1,821 | 1,747 | 1,750 | -89 | -4.8% | 256,500 |
| 2013/08/06 | 1,848 | 1,867 | 1,718 | 1,839 | -24 | -1.3% | 216,600 |
| 2013/08/05 | 1,876 | 1,892 | 1,823 | 1,863 | -9 | -0.5% | 309,700 |
| 2013/08/02 | 1,800 | 1,880 | 1,770 | 1,872 | +117 | +6.7% | 605,600 |
| 2013/08/01 | 1,710 | 1,765 | 1,700 | 1,755 | +56 | +3.3% | 445,700 |
| 2013/07/31 | 1,722 | 1,725 | 1,680 | 1,699 | -31 | -1.8% | 140,600 |
| 2013/07/30 | 1,710 | 1,745 | 1,695 | 1,730 | +6 | +0.3% | 168,200 |
| 2013/07/29 | 1,760 | 1,760 | 1,719 | 1,724 | -73 | -4.1% | 228,700 |
| 2013/07/26 | 1,823 | 1,859 | 1,796 | 1,797 | -66 | -3.5% | 247,200 |
| 2013/07/25 | 1,864 | 1,899 | 1,851 | 1,863 | +13 | +0.7% | 362,100 |
| 2013/07/24 | 1,876 | 1,877 | 1,836 | 1,850 | -28 | -1.5% | 63,200 |
| 2013/07/23 | 1,840 | 1,885 | 1,813 | 1,878 | +17 | +0.9% | 264,700 |
| 2013/07/22 | 1,898 | 1,910 | 1,844 | 1,861 | +7 | +0.4% | 157,100 |
| 2013/07/19 | 1,872 | 1,900 | 1,840 | 1,854 | -20 | -1.1% | 365,200 |
| 2013/07/18 | 1,832 | 1,877 | 1,830 | 1,874 | +46 | +2.5% | 365,300 |
| 2013/07/17 | 1,784 | 1,839 | 1,773 | 1,828 | +30 | +1.7% | 246,900 |
| 2013/07/16 | 1,774 | 1,815 | 1,731 | 1,798 | +21 | +1.2% | 262,300 |
| 2013/07/12 | 1,763 | 1,797 | 1,760 | 1,777 | +3 | +0.2% | 312,700 |
| 2013/07/11 | 1,774 | 1,799 | 1,755 | 1,774 | -33 | -1.8% | 284,800 |
| 2013/07/10 | 1,762 | 1,826 | 1,761 | 1,807 | +45 | +2.6% | 585,400 |
| 2013/07/09 | 1,729 | 1,769 | 1,728 | 1,762 | +15 | +0.9% | 346,000 |
| 2013/07/08 | 1,760 | 1,779 | 1,740 | 1,747 | -5 | -0.3% | 427,400 |
| 2013/07/05 | 1,745 | 1,757 | 1,725 | 1,752 | +14 | +0.8% | 340,900 |
| 2013/07/04 | 1,739 | 1,745 | 1,700 | 1,738 | -7 | -0.4% | 278,800 |
| 2013/07/03 | 1,700 | 1,747 | 1,678 | 1,745 | +43 | +2.5% | 703,000 |
| 2013/07/02 | 1,647 | 1,703 | 1,620 | 1,702 | +67 | +4.1% | 776,900 |
| 2013/07/01 | 1,648 | 1,648 | 1,591 | 1,635 | -5 | -0.3% | 374,800 |
| 2013/06/28 | 1,600 | 1,641 | 1,580 | 1,640 | +39 | +2.4% | 798,300 |
| 2013/06/27 | 1,579 | 1,601 | 1,571 | 1,601 | +74 | +4.8% | 726,500 |
| 2013/06/26 | 1,558 | 1,566 | 1,520 | 1,527 | -1 | -0.1% | 249,200 |
| 2013/06/25 | 1,519 | 1,562 | 1,505 | 1,528 | ±0 | ±0% | 348,100 |
| 2013/06/24 | 1,574 | 1,575 | 1,502 | 1,528 | -24 | -1.5% | 213,100 |
| 2013/06/21 | 1,525 | 1,555 | 1,485 | 1,552 | +21 | +1.4% | 227,900 |
| 2013/06/20 | 1,543 | 1,556 | 1,529 | 1,531 | -34 | -2.2% | 177,600 |
| 2013/06/19 | 1,566 | 1,586 | 1,542 | 1,565 | +15 | +1% | 327,100 |
| 2013/06/18 | 1,570 | 1,573 | 1,520 | 1,550 | -17 | -1.1% | 253,000 |
| 2013/06/17 | 1,516 | 1,572 | 1,516 | 1,567 | +51 | +3.4% | 287,200 |
| 2013/06/14 | 1,535 | 1,552 | 1,514 | 1,516 | -9 | -0.6% | 439,100 |
| 2013/06/13 | 1,570 | 1,570 | 1,508 | 1,525 | -46 | -2.9% | 348,400 |
| 2013/06/12 | 1,559 | 1,576 | 1,512 | 1,571 | +6 | +0.4% | 1,267,300 |
| 2013/06/11 | 1,570 | 1,588 | 1,557 | 1,565 | -27 | -1.7% | 454,200 |
| 2013/06/10 | 1,575 | 1,598 | 1,559 | 1,592 | +39 | +2.5% | 471,800 |
| 2013/06/07 | 1,539 | 1,579 | 1,533 | 1,553 | -26 | -1.6% | 475,800 |
| 2013/06/06 | 1,581 | 1,599 | 1,579 | 1,579 | -8 | -0.5% | 1,880,500 |
2751～
2800
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
