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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,756 | 1,790 | 1,730 | 1,790 | +17 | +1% | 139,000 |
| 2013/10/08 | 1,763 | 1,778 | 1,746 | 1,773 | -12 | -0.7% | 117,800 |
| 2013/10/07 | 1,796 | 1,799 | 1,764 | 1,785 | -4 | -0.2% | 194,500 |
| 2013/10/04 | 1,765 | 1,796 | 1,753 | 1,789 | +17 | +1% | 179,600 |
| 2013/10/03 | 1,764 | 1,797 | 1,751 | 1,772 | +9 | +0.5% | 123,200 |
| 2013/10/02 | 1,800 | 1,815 | 1,750 | 1,763 | -27 | -1.5% | 130,500 |
| 2013/10/01 | 1,789 | 1,807 | 1,784 | 1,790 | ±0 | ±0% | 240,900 |
| 2013/09/30 | 1,778 | 1,798 | 1,759 | 1,790 | -6 | -0.3% | 189,300 |
| 2013/09/27 | 1,743 | 1,801 | 1,739 | 1,796 | +53 | +3% | 275,400 |
| 2013/09/26 | 1,723 | 1,746 | 1,680 | 1,743 | -1 | -0.1% | 178,800 |
| 2013/09/25 | 1,694 | 1,760 | 1,685 | 1,744 | +51 | +3% | 257,500 |
| 2013/09/24 | 1,681 | 1,697 | 1,666 | 1,693 | -3 | -0.2% | 141,900 |
| 2013/09/20 | 1,689 | 1,700 | 1,665 | 1,696 | +15 | +0.9% | 154,300 |
| 2013/09/19 | 1,670 | 1,683 | 1,654 | 1,681 | +21 | +1.3% | 131,800 |
| 2013/09/18 | 1,701 | 1,701 | 1,645 | 1,660 | -36 | -2.1% | 244,400 |
| 2013/09/17 | 1,733 | 1,740 | 1,690 | 1,696 | -28 | -1.6% | 169,000 |
| 2013/09/13 | 1,713 | 1,740 | 1,700 | 1,724 | +11 | +0.6% | 313,300 |
| 2013/09/12 | 1,684 | 1,719 | 1,683 | 1,713 | +30 | +1.8% | 156,900 |
| 2013/09/11 | 1,710 | 1,720 | 1,678 | 1,683 | -25 | -1.5% | 158,400 |
| 2013/09/10 | 1,727 | 1,727 | 1,691 | 1,708 | -18 | -1% | 141,400 |
| 2013/09/09 | 1,730 | 1,740 | 1,694 | 1,726 | +61 | +3.7% | 130,800 |
| 2013/09/06 | 1,689 | 1,700 | 1,653 | 1,665 | -24 | -1.4% | 77,800 |
| 2013/09/05 | 1,718 | 1,718 | 1,674 | 1,689 | -25 | -1.5% | 153,800 |
| 2013/09/04 | 1,707 | 1,724 | 1,675 | 1,714 | +11 | +0.6% | 138,300 |
| 2013/09/03 | 1,661 | 1,704 | 1,642 | 1,703 | +62 | +3.8% | 186,600 |
| 2013/09/02 | 1,637 | 1,666 | 1,624 | 1,641 | +24 | +1.5% | 70,900 |
| 2013/08/30 | 1,672 | 1,677 | 1,603 | 1,617 | -44 | -2.6% | 143,300 |
| 2013/08/29 | 1,684 | 1,684 | 1,650 | 1,661 | -13 | -0.8% | 134,300 |
| 2013/08/28 | 1,658 | 1,687 | 1,644 | 1,674 | -21 | -1.2% | 97,400 |
| 2013/08/27 | 1,721 | 1,725 | 1,689 | 1,695 | -36 | -2.1% | 111,900 |
| 2013/08/26 | 1,720 | 1,741 | 1,713 | 1,731 | +12 | +0.7% | 101,300 |
| 2013/08/23 | 1,715 | 1,732 | 1,698 | 1,719 | +14 | +0.8% | 121,600 |
| 2013/08/22 | 1,683 | 1,727 | 1,671 | 1,705 | +22 | +1.3% | 149,000 |
| 2013/08/21 | 1,687 | 1,698 | 1,652 | 1,683 | +2 | +0.1% | 170,000 |
| 2013/08/20 | 1,706 | 1,712 | 1,679 | 1,681 | -51 | -2.9% | 157,500 |
| 2013/08/19 | 1,716 | 1,736 | 1,701 | 1,732 | +11 | +0.6% | 67,300 |
| 2013/08/16 | 1,725 | 1,730 | 1,702 | 1,721 | -35 | -2% | 118,200 |
| 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 |
2901～
2950
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
