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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/05 | 1,616 | 1,640 | 1,587 | 1,587 | -41 | -2.5% | 1,374,800 |
| 2013/06/04 | 1,709 | 1,756 | 1,625 | 1,628 | -107 | -6.2% | 950,500 |
| 2013/06/03 | 1,775 | 1,815 | 1,721 | 1,735 | -95 | -5.2% | 333,000 |
| 2013/05/31 | 1,833 | 1,863 | 1,815 | 1,830 | +10 | +0.5% | 204,500 |
| 2013/05/30 | 1,914 | 1,914 | 1,807 | 1,820 | -108 | -5.6% | 232,300 |
| 2013/05/29 | 1,880 | 1,955 | 1,876 | 1,928 | +99 | +5.4% | 270,000 |
| 2013/05/28 | 1,811 | 1,881 | 1,800 | 1,829 | -102 | -5.3% | 298,900 |
| 2013/05/27 | 1,839 | 1,982 | 1,839 | 1,931 | -68 | -3.4% | 150,700 |
| 2013/05/24 | 1,928 | 2,029 | 1,906 | 1,999 | +97 | +5.1% | 263,500 |
| 2013/05/23 | 2,030 | 2,084 | 1,901 | 1,902 | -136 | -6.7% | 212,200 |
| 2013/05/22 | 2,066 | 2,091 | 2,020 | 2,038 | -65 | -3.1% | 170,800 |
| 2013/05/21 | 2,079 | 2,119 | 2,068 | 2,103 | +26 | +1.3% | 165,500 |
| 2013/05/20 | 2,150 | 2,150 | 2,077 | 2,077 | -80 | -3.7% | 192,800 |
2951～
3000
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
