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 |
|---|---|---|---|---|---|---|---|
| 2012/08/09 | 1,401 | 1,417 | 1,372 | 1,396 | -4 | -0.3% | 145,100 |
| 2012/08/08 | 1,402 | 1,428 | 1,392 | 1,400 | +5 | +0.4% | 252,600 |
| 2012/08/07 | 1,413 | 1,417 | 1,394 | 1,395 | -32 | -2.2% | 125,400 |
| 2012/08/06 | 1,437 | 1,449 | 1,405 | 1,427 | +14 | +1% | 198,800 |
| 2012/08/03 | 1,422 | 1,435 | 1,370 | 1,413 | -34 | -2.3% | 340,400 |
| 2012/08/02 | 1,598 | 1,598 | 1,437 | 1,447 | -136 | -8.6% | 420,200 |
| 2012/08/01 | 1,580 | 1,593 | 1,542 | 1,583 | +43 | +2.8% | 249,800 |
| 2012/07/31 | 1,564 | 1,567 | 1,524 | 1,540 | -39 | -2.5% | 171,000 |
| 2012/07/30 | 1,565 | 1,582 | 1,539 | 1,579 | +21 | +1.3% | 133,200 |
| 2012/07/27 | 1,588 | 1,595 | 1,549 | 1,558 | -15 | -1% | 134,200 |
| 2012/07/26 | 1,566 | 1,576 | 1,524 | 1,573 | +8 | +0.5% | 246,200 |
| 2012/07/25 | 1,531 | 1,591 | 1,521 | 1,565 | +27 | +1.8% | 213,400 |
| 2012/07/24 | 1,571 | 1,575 | 1,524 | 1,538 | ±0 | ±0% | 134,700 |
| 2012/07/23 | 1,549 | 1,577 | 1,527 | 1,538 | -24 | -1.5% | 142,000 |
| 2012/07/20 | 1,621 | 1,621 | 1,549 | 1,562 | -58 | -3.6% | 215,000 |
| 2012/07/19 | 1,617 | 1,633 | 1,600 | 1,620 | +10 | +0.6% | 133,800 |
| 2012/07/18 | 1,640 | 1,650 | 1,606 | 1,610 | -23 | -1.4% | 198,100 |
| 2012/07/17 | 1,610 | 1,654 | 1,588 | 1,633 | +31 | +1.9% | 175,500 |
| 2012/07/13 | 1,600 | 1,607 | 1,584 | 1,602 | -2 | -0.1% | 128,300 |
| 2012/07/12 | 1,611 | 1,619 | 1,583 | 1,604 | -6 | -0.4% | 181,300 |
| 2012/07/11 | 1,604 | 1,620 | 1,588 | 1,610 | -3 | -0.2% | 139,300 |
| 2012/07/10 | 1,625 | 1,639 | 1,611 | 1,613 | -10 | -0.6% | 120,200 |
| 2012/07/09 | 1,613 | 1,641 | 1,596 | 1,623 | -6 | -0.4% | 137,000 |
| 2012/07/06 | 1,640 | 1,659 | 1,618 | 1,629 | -11 | -0.7% | 145,700 |
| 2012/07/05 | 1,670 | 1,670 | 1,632 | 1,640 | -35 | -2.1% | 182,300 |
| 2012/07/04 | 1,667 | 1,680 | 1,650 | 1,675 | +9 | +0.5% | 148,500 |
| 2012/07/03 | 1,613 | 1,673 | 1,607 | 1,666 | +57 | +3.5% | 301,900 |
| 2012/07/02 | 1,623 | 1,625 | 1,590 | 1,609 | -4 | -0.2% | 131,100 |
| 2012/06/29 | 1,590 | 1,620 | 1,578 | 1,613 | +18 | +1.1% | 224,200 |
| 2012/06/28 | 1,582 | 1,604 | 1,580 | 1,595 | +13 | +0.8% | 177,800 |
| 2012/06/27 | 1,546 | 1,583 | 1,536 | 1,582 | +37 | +2.4% | 120,600 |
| 2012/06/26 | 1,522 | 1,596 | 1,522 | 1,545 | +23 | +1.5% | 367,500 |
| 2012/06/25 | 1,538 | 1,543 | 1,514 | 1,522 | -7 | -0.5% | 186,300 |
| 2012/06/22 | 1,528 | 1,549 | 1,512 | 1,529 | -6 | -0.4% | 210,500 |
| 2012/06/21 | 1,501 | 1,547 | 1,501 | 1,535 | +12 | +0.8% | 313,200 |
| 2012/06/20 | 1,474 | 1,538 | 1,472 | 1,523 | +57 | +3.9% | 271,600 |
| 2012/06/19 | 1,472 | 1,490 | 1,455 | 1,466 | +3 | +0.2% | 173,300 |
| 2012/06/18 | 1,463 | 1,472 | 1,450 | 1,463 | ±0 | ±0% | 252,600 |
| 2012/06/15 | 1,470 | 1,483 | 1,460 | 1,463 | ±0 | ±0% | 186,600 |
| 2012/06/14 | 1,464 | 1,484 | 1,452 | 1,463 | -13 | -0.9% | 187,400 |
| 2012/06/13 | 1,476 | 1,495 | 1,464 | 1,476 | -1 | -0.1% | 238,100 |
| 2012/06/12 | 1,486 | 1,497 | 1,463 | 1,477 | -23 | -1.5% | 261,500 |
| 2012/06/11 | 1,518 | 1,524 | 1,487 | 1,500 | -1 | -0.1% | 171,800 |
| 2012/06/08 | 1,515 | 1,535 | 1,482 | 1,501 | -23 | -1.5% | 336,600 |
| 2012/06/07 | 1,467 | 1,529 | 1,450 | 1,524 | +81 | +5.6% | 589,900 |
| 2012/06/06 | 1,520 | 1,520 | 1,435 | 1,443 | -79 | -5.2% | 646,000 |
| 2012/06/05 | 1,520 | 1,547 | 1,506 | 1,522 | +16 | +1.1% | 276,600 |
| 2012/06/04 | 1,506 | 1,520 | 1,491 | 1,506 | -26 | -1.7% | 257,300 |
| 2012/06/01 | 1,517 | 1,545 | 1,515 | 1,532 | +16 | +1.1% | 193,000 |
| 2012/05/31 | 1,495 | 1,524 | 1,489 | 1,516 | ±0 | ±0% | 271,300 |
3001～
3050
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
