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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,576 | 1,576 | 1,526 | 1,548 | -22 | -1.4% | 234,100 |
| 2012/12/12 | 1,599 | 1,602 | 1,553 | 1,570 | -9 | -0.6% | 178,700 |
| 2012/12/11 | 1,589 | 1,605 | 1,573 | 1,579 | -9 | -0.6% | 146,300 |
| 2012/12/10 | 1,612 | 1,612 | 1,583 | 1,588 | +2 | +0.1% | 110,000 |
| 2012/12/07 | 1,575 | 1,612 | 1,575 | 1,586 | +8 | +0.5% | 175,300 |
| 2012/12/06 | 1,575 | 1,593 | 1,570 | 1,578 | +5 | +0.3% | 209,000 |
| 2012/12/05 | 1,609 | 1,609 | 1,564 | 1,573 | -35 | -2.2% | 285,400 |
| 2012/12/04 | 1,598 | 1,625 | 1,582 | 1,608 | +14 | +0.9% | 280,200 |
| 2012/12/03 | 1,578 | 1,605 | 1,575 | 1,594 | +18 | +1.1% | 188,600 |
| 2012/11/30 | 1,614 | 1,616 | 1,572 | 1,576 | -35 | -2.2% | 357,500 |
| 2012/11/29 | 1,652 | 1,653 | 1,597 | 1,611 | -41 | -2.5% | 361,700 |
| 2012/11/28 | 1,654 | 1,666 | 1,638 | 1,652 | -2 | -0.1% | 329,000 |
| 2012/11/27 | 1,638 | 1,655 | 1,625 | 1,654 | +16 | +1% | 232,900 |
| 2012/11/26 | 1,658 | 1,660 | 1,626 | 1,638 | -3 | -0.2% | 296,000 |
| 2012/11/22 | 1,650 | 1,658 | 1,638 | 1,641 | +1 | +0.1% | 183,600 |
| 2012/11/21 | 1,643 | 1,647 | 1,636 | 1,640 | +5 | +0.3% | 147,700 |
| 2012/11/20 | 1,626 | 1,648 | 1,623 | 1,635 | +16 | +1% | 234,500 |
| 2012/11/19 | 1,595 | 1,642 | 1,595 | 1,619 | +28 | +1.8% | 299,300 |
| 2012/11/16 | 1,600 | 1,600 | 1,561 | 1,591 | -7 | -0.4% | 299,300 |
| 2012/11/15 | 1,608 | 1,622 | 1,579 | 1,598 | -10 | -0.6% | 345,800 |
| 2012/11/14 | 1,610 | 1,618 | 1,597 | 1,608 | -4 | -0.2% | 202,700 |
| 2012/11/13 | 1,631 | 1,631 | 1,601 | 1,612 | -31 | -1.9% | 356,900 |
| 2012/11/12 | 1,665 | 1,666 | 1,630 | 1,643 | -22 | -1.3% | 284,800 |
| 2012/11/09 | 1,685 | 1,685 | 1,644 | 1,665 | -21 | -1.2% | 359,200 |
| 2012/11/08 | 1,660 | 1,742 | 1,656 | 1,686 | +65 | +4% | 933,100 |
| 2012/11/07 | 1,655 | 1,659 | 1,619 | 1,621 | -21 | -1.3% | 217,700 |
| 2012/11/06 | 1,648 | 1,649 | 1,637 | 1,642 | -6 | -0.4% | 162,300 |
| 2012/11/05 | 1,665 | 1,669 | 1,643 | 1,648 | -16 | -1% | 228,900 |
| 2012/11/02 | 1,639 | 1,676 | 1,636 | 1,664 | +45 | +2.8% | 280,100 |
| 2012/11/01 | 1,629 | 1,629 | 1,605 | 1,619 | -10 | -0.6% | 261,400 |
| 2012/10/31 | 1,649 | 1,653 | 1,623 | 1,629 | -19 | -1.2% | 208,500 |
| 2012/10/30 | 1,672 | 1,684 | 1,646 | 1,648 | -24 | -1.4% | 272,400 |
| 2012/10/29 | 1,673 | 1,687 | 1,668 | 1,672 | +5 | +0.3% | 131,500 |
| 2012/10/26 | 1,674 | 1,677 | 1,657 | 1,667 | -6 | -0.4% | 162,200 |
| 2012/10/25 | 1,630 | 1,673 | 1,630 | 1,673 | +47 | +2.9% | 188,800 |
| 2012/10/24 | 1,631 | 1,636 | 1,623 | 1,626 | -4 | -0.2% | 166,100 |
| 2012/10/23 | 1,639 | 1,643 | 1,624 | 1,630 | -8 | -0.5% | 172,900 |
| 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 |
3101～
3150
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
