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 |
|---|---|---|---|---|---|---|---|
| 2012/10/22 | 1,627 | 1,644 | 1,627 | 1,638 | +11 | +0.7% | 144,000 |
| 2012/10/19 | 1,618 | 1,635 | 1,616 | 1,627 | +11 | +0.7% | 119,000 |
| 2012/10/18 | 1,611 | 1,621 | 1,605 | 1,616 | +3 | +0.2% | 247,800 |
| 2012/10/17 | 1,625 | 1,626 | 1,594 | 1,613 | -13 | -0.8% | 290,400 |
| 2012/10/16 | 1,600 | 1,631 | 1,595 | 1,626 | +26 | +1.6% | 292,200 |
| 2012/10/15 | 1,610 | 1,612 | 1,592 | 1,600 | -8 | -0.5% | 160,900 |
| 2012/10/12 | 1,590 | 1,619 | 1,590 | 1,608 | +21 | +1.3% | 163,900 |
| 2012/10/11 | 1,597 | 1,599 | 1,581 | 1,587 | -10 | -0.6% | 160,200 |
| 2012/10/10 | 1,622 | 1,623 | 1,585 | 1,597 | -24 | -1.5% | 239,000 |
| 2012/10/09 | 1,625 | 1,643 | 1,620 | 1,621 | -3 | -0.2% | 245,400 |
| 2012/10/05 | 1,614 | 1,624 | 1,602 | 1,624 | +24 | +1.5% | 226,900 |
| 2012/10/04 | 1,572 | 1,607 | 1,562 | 1,600 | +28 | +1.8% | 355,700 |
| 2012/10/03 | 1,545 | 1,599 | 1,545 | 1,572 | +37 | +2.4% | 423,000 |
| 2012/10/02 | 1,579 | 1,579 | 1,502 | 1,535 | -44 | -2.8% | 308,900 |
| 2012/10/01 | 1,596 | 1,597 | 1,557 | 1,579 | -19 | -1.2% | 233,000 |
| 2012/09/28 | 1,588 | 1,635 | 1,579 | 1,598 | +10 | +0.6% | 290,900 |
| 2012/09/27 | 1,546 | 1,592 | 1,538 | 1,588 | +27 | +1.7% | 249,800 |
| 2012/09/26 | 1,550 | 1,579 | 1,544 | 1,561 | +12 | +0.8% | 177,600 |
| 2012/09/25 | 1,570 | 1,570 | 1,521 | 1,549 | -20 | -1.3% | 269,000 |
| 2012/09/24 | 1,565 | 1,578 | 1,551 | 1,569 | +6 | +0.4% | 142,900 |
| 2012/09/21 | 1,552 | 1,571 | 1,546 | 1,563 | +15 | +1% | 174,200 |
| 2012/09/20 | 1,578 | 1,579 | 1,546 | 1,548 | -30 | -1.9% | 527,200 |
| 2012/09/19 | 1,591 | 1,597 | 1,571 | 1,578 | -8 | -0.5% | 302,900 |
| 2012/09/18 | 1,575 | 1,594 | 1,562 | 1,586 | +19 | +1.2% | 382,000 |
| 2012/09/14 | 1,577 | 1,595 | 1,565 | 1,567 | +8 | +0.5% | 487,200 |
| 2012/09/13 | 1,570 | 1,577 | 1,546 | 1,559 | -5 | -0.3% | 370,900 |
| 2012/09/12 | 1,546 | 1,584 | 1,541 | 1,564 | +18 | +1.2% | 371,600 |
| 2012/09/11 | 1,482 | 1,549 | 1,481 | 1,546 | +57 | +3.8% | 555,400 |
| 2012/09/10 | 1,469 | 1,498 | 1,449 | 1,489 | +157 | +11.8% | 749,100 |
| 2012/09/07 | 1,361 | 1,369 | 1,330 | 1,332 | -12 | -0.9% | 158,000 |
| 2012/09/06 | 1,370 | 1,370 | 1,321 | 1,344 | -28 | -2% | 209,700 |
| 2012/09/05 | 1,360 | 1,395 | 1,350 | 1,372 | +15 | +1.1% | 164,400 |
| 2012/09/04 | 1,376 | 1,377 | 1,350 | 1,357 | -19 | -1.4% | 176,000 |
| 2012/09/03 | 1,408 | 1,420 | 1,376 | 1,376 | -28 | -2% | 224,400 |
| 2012/08/31 | 1,396 | 1,428 | 1,395 | 1,404 | -6 | -0.4% | 138,100 |
| 2012/08/30 | 1,398 | 1,414 | 1,386 | 1,410 | +16 | +1.1% | 262,000 |
| 2012/08/29 | 1,377 | 1,394 | 1,373 | 1,394 | +22 | +1.6% | 143,100 |
| 2012/08/28 | 1,379 | 1,387 | 1,364 | 1,372 | -8 | -0.6% | 158,600 |
| 2012/08/27 | 1,399 | 1,399 | 1,374 | 1,380 | -15 | -1.1% | 120,300 |
| 2012/08/24 | 1,380 | 1,411 | 1,380 | 1,395 | +9 | +0.6% | 204,100 |
| 2012/08/23 | 1,385 | 1,397 | 1,380 | 1,386 | -3 | -0.2% | 137,500 |
| 2012/08/22 | 1,396 | 1,409 | 1,381 | 1,389 | -8 | -0.6% | 138,300 |
| 2012/08/21 | 1,378 | 1,404 | 1,374 | 1,397 | +18 | +1.3% | 204,600 |
| 2012/08/20 | 1,386 | 1,402 | 1,375 | 1,379 | -7 | -0.5% | 98,400 |
| 2012/08/17 | 1,394 | 1,394 | 1,372 | 1,386 | ±0 | ±0% | 109,900 |
| 2012/08/16 | 1,412 | 1,413 | 1,372 | 1,386 | -34 | -2.4% | 163,900 |
| 2012/08/15 | 1,425 | 1,429 | 1,395 | 1,420 | +2 | +0.1% | 130,000 |
| 2012/08/14 | 1,371 | 1,422 | 1,369 | 1,418 | +47 | +3.4% | 203,400 |
| 2012/08/13 | 1,352 | 1,382 | 1,343 | 1,371 | +4 | +0.3% | 120,600 |
| 2012/08/10 | 1,371 | 1,389 | 1,358 | 1,367 | -29 | -2.1% | 209,200 |
2951～
3000
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
