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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,670 | 1,682 | 1,636 | 1,644 | -30 | -1.8% | 285,300 |
| 2013/12/19 | 1,700 | 1,701 | 1,668 | 1,674 | -25 | -1.5% | 242,100 |
| 2013/12/18 | 1,668 | 1,707 | 1,664 | 1,699 | +61 | +3.7% | 554,800 |
| 2013/12/17 | 1,612 | 1,645 | 1,612 | 1,638 | +42 | +2.6% | 336,900 |
| 2013/12/16 | 1,668 | 1,675 | 1,593 | 1,596 | -16 | -1% | 323,600 |
| 2013/12/13 | 1,631 | 1,646 | 1,608 | 1,612 | -38 | -2.3% | 655,200 |
| 2013/12/12 | 1,689 | 1,689 | 1,642 | 1,650 | -46 | -2.7% | 451,500 |
| 2013/12/11 | 1,700 | 1,709 | 1,683 | 1,696 | -21 | -1.2% | 332,300 |
| 2013/12/10 | 1,725 | 1,744 | 1,715 | 1,717 | -8 | -0.5% | 124,200 |
| 2013/12/09 | 1,740 | 1,765 | 1,716 | 1,725 | +4 | +0.2% | 187,300 |
| 2013/12/06 | 1,723 | 1,756 | 1,712 | 1,721 | -28 | -1.6% | 207,800 |
| 2013/12/05 | 1,778 | 1,786 | 1,743 | 1,749 | -23 | -1.3% | 192,900 |
| 2013/12/04 | 1,774 | 1,794 | 1,762 | 1,772 | -2 | -0.1% | 316,200 |
| 2013/12/03 | 1,780 | 1,788 | 1,758 | 1,774 | -14 | -0.8% | 239,700 |
| 2013/12/02 | 1,779 | 1,810 | 1,776 | 1,788 | +38 | +2.2% | 287,900 |
| 2013/11/29 | 1,740 | 1,755 | 1,737 | 1,750 | +8 | +0.5% | 260,700 |
| 2013/11/28 | 1,723 | 1,758 | 1,723 | 1,742 | +19 | +1.1% | 332,100 |
| 2013/11/27 | 1,680 | 1,746 | 1,680 | 1,723 | +43 | +2.6% | 375,900 |
| 2013/11/26 | 1,644 | 1,693 | 1,644 | 1,680 | +29 | +1.8% | 417,900 |
| 2013/11/25 | 1,673 | 1,673 | 1,636 | 1,651 | -11 | -0.7% | 292,700 |
| 2013/11/22 | 1,683 | 1,694 | 1,658 | 1,662 | -21 | -1.2% | 332,600 |
| 2013/11/21 | 1,700 | 1,712 | 1,680 | 1,683 | -17 | -1% | 223,500 |
| 2013/11/20 | 1,710 | 1,737 | 1,692 | 1,700 | -12 | -0.7% | 334,800 |
| 2013/11/19 | 1,708 | 1,734 | 1,702 | 1,712 | -19 | -1.1% | 224,400 |
| 2013/11/18 | 1,767 | 1,774 | 1,724 | 1,731 | -30 | -1.7% | 196,300 |
| 2013/11/15 | 1,780 | 1,786 | 1,740 | 1,761 | -2 | -0.1% | 277,700 |
| 2013/11/14 | 1,768 | 1,780 | 1,735 | 1,763 | -8 | -0.5% | 184,800 |
| 2013/11/13 | 1,793 | 1,805 | 1,761 | 1,771 | -21 | -1.2% | 197,300 |
| 2013/11/12 | 1,789 | 1,797 | 1,760 | 1,792 | +10 | +0.6% | 211,200 |
| 2013/11/11 | 1,815 | 1,815 | 1,755 | 1,782 | +2 | +0.1% | 197,400 |
| 2013/11/08 | 1,695 | 1,792 | 1,695 | 1,780 | -75 | -4% | 259,000 |
| 2013/11/07 | 1,885 | 1,887 | 1,852 | 1,855 | -27 | -1.4% | 120,100 |
| 2013/11/06 | 1,870 | 1,905 | 1,870 | 1,882 | +27 | +1.5% | 170,600 |
| 2013/11/05 | 1,897 | 1,897 | 1,815 | 1,855 | -32 | -1.7% | 225,600 |
| 2013/11/01 | 1,894 | 1,895 | 1,857 | 1,887 | -7 | -0.4% | 183,700 |
| 2013/10/31 | 1,909 | 1,916 | 1,890 | 1,894 | -23 | -1.2% | 127,200 |
| 2013/10/30 | 1,893 | 1,924 | 1,890 | 1,917 | +25 | +1.3% | 217,900 |
| 2013/10/29 | 1,865 | 1,899 | 1,856 | 1,892 | +9 | +0.5% | 137,300 |
| 2013/10/28 | 1,880 | 1,887 | 1,847 | 1,883 | +18 | +1% | 85,000 |
| 2013/10/25 | 1,889 | 1,889 | 1,843 | 1,865 | -34 | -1.8% | 155,700 |
| 2013/10/24 | 1,866 | 1,899 | 1,851 | 1,899 | +27 | +1.4% | 65,100 |
| 2013/10/23 | 1,915 | 1,928 | 1,870 | 1,872 | -36 | -1.9% | 139,000 |
| 2013/10/22 | 1,898 | 1,914 | 1,833 | 1,908 | +17 | +0.9% | 163,400 |
| 2013/10/21 | 1,880 | 1,908 | 1,799 | 1,891 | +14 | +0.7% | 157,300 |
| 2013/10/18 | 1,866 | 1,880 | 1,843 | 1,877 | +11 | +0.6% | 94,300 |
| 2013/10/17 | 1,855 | 1,870 | 1,835 | 1,866 | +23 | +1.2% | 131,400 |
| 2013/10/16 | 1,855 | 1,860 | 1,803 | 1,843 | -7 | -0.4% | 81,900 |
| 2013/10/15 | 1,870 | 1,879 | 1,845 | 1,850 | -20 | -1.1% | 148,400 |
| 2013/10/11 | 1,848 | 1,880 | 1,848 | 1,870 | +35 | +1.9% | 273,300 |
| 2013/10/10 | 1,792 | 1,838 | 1,770 | 1,835 | +45 | +2.5% | 197,100 |
2851～
2900
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
