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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 1,525 | 1,536 | 1,492 | 1,498 | -37 | -2.4% | 229,900 |
| 2012/05/10 | 1,505 | 1,548 | 1,485 | 1,535 | -10 | -0.6% | 199,500 |
| 2012/05/09 | 1,570 | 1,570 | 1,532 | 1,545 | -52 | -3.3% | 221,200 |
| 2012/05/08 | 1,583 | 1,609 | 1,574 | 1,597 | +27 | +1.7% | 218,400 |
| 2012/05/07 | 1,566 | 1,578 | 1,544 | 1,570 | -25 | -1.6% | 121,700 |
| 2012/05/02 | 1,577 | 1,596 | 1,564 | 1,595 | +22 | +1.4% | 100,800 |
| 2012/05/01 | 1,559 | 1,587 | 1,541 | 1,573 | +13 | +0.8% | 121,400 |
| 2012/04/27 | 1,570 | 1,595 | 1,549 | 1,560 | -23 | -1.5% | 257,300 |
| 2012/04/26 | 1,595 | 1,624 | 1,578 | 1,583 | -15 | -0.9% | 322,800 |
| 2012/04/25 | 1,490 | 1,600 | 1,487 | 1,598 | +154 | +10.7% | 591,900 |
| 2012/04/24 | 1,424 | 1,453 | 1,413 | 1,444 | +10 | +0.7% | 99,900 |
| 2012/04/23 | 1,460 | 1,479 | 1,430 | 1,434 | -31 | -2.1% | 113,700 |
| 2012/04/20 | 1,424 | 1,469 | 1,419 | 1,465 | +41 | +2.9% | 159,700 |
| 2012/04/19 | 1,455 | 1,458 | 1,422 | 1,424 | -32 | -2.2% | 88,900 |
| 2012/04/18 | 1,468 | 1,478 | 1,445 | 1,456 | ±0 | ±0% | 163,700 |
| 2012/04/17 | 1,417 | 1,464 | 1,414 | 1,456 | +28 | +2% | 121,000 |
| 2012/04/16 | 1,437 | 1,451 | 1,426 | 1,428 | -38 | -2.6% | 115,500 |
| 2012/04/13 | 1,432 | 1,501 | 1,427 | 1,466 | +47 | +3.3% | 236,400 |
| 2012/04/12 | 1,448 | 1,449 | 1,416 | 1,419 | -10 | -0.7% | 164,900 |
| 2012/04/11 | 1,391 | 1,446 | 1,382 | 1,429 | +35 | +2.5% | 179,500 |
| 2012/04/10 | 1,393 | 1,405 | 1,385 | 1,394 | ±0 | ±0% | 88,200 |
| 2012/04/09 | 1,390 | 1,409 | 1,380 | 1,394 | -11 | -0.8% | 138,300 |
| 2012/04/06 | 1,406 | 1,419 | 1,392 | 1,405 | -13 | -0.9% | 190,400 |
| 2012/04/05 | 1,446 | 1,458 | 1,412 | 1,418 | -45 | -3.1% | 156,400 |
| 2012/04/04 | 1,472 | 1,487 | 1,452 | 1,463 | -3 | -0.2% | 153,000 |
| 2012/04/03 | 1,459 | 1,471 | 1,442 | 1,466 | -3 | -0.2% | 103,000 |
| 2012/04/02 | 1,480 | 1,482 | 1,452 | 1,469 | -1 | -0.1% | 129,800 |
| 2012/03/30 | 1,489 | 1,489 | 1,452 | 1,470 | -13 | -0.9% | 141,100 |
| 2012/03/29 | 1,467 | 1,488 | 1,461 | 1,483 | +14 | +1% | 103,700 |
| 2012/03/28 | 1,468 | 1,473 | 1,448 | 1,469 | -5 | -0.3% | 166,300 |
| 2012/03/27 | 1,451 | 1,479 | 1,450 | 1,474 | +47 | +3.3% | 121,700 |
| 2012/03/26 | 1,444 | 1,453 | 1,426 | 1,427 | -20 | -1.4% | 99,800 |
| 2012/03/23 | 1,420 | 1,457 | 1,420 | 1,447 | ±0 | ±0% | 108,100 |
| 2012/03/22 | 1,432 | 1,451 | 1,419 | 1,447 | +28 | +2% | 97,700 |
| 2012/03/21 | 1,424 | 1,454 | 1,412 | 1,419 | -13 | -0.9% | 154,700 |
| 2012/03/19 | 1,429 | 1,438 | 1,423 | 1,432 | +17 | +1.2% | 140,700 |
| 2012/03/16 | 1,443 | 1,444 | 1,411 | 1,415 | -20 | -1.4% | 158,800 |
| 2012/03/15 | 1,447 | 1,447 | 1,433 | 1,435 | -1 | -0.1% | 97,000 |
| 2012/03/14 | 1,450 | 1,468 | 1,433 | 1,436 | +3 | +0.2% | 147,500 |
| 2012/03/13 | 1,450 | 1,465 | 1,430 | 1,433 | -25 | -1.7% | 182,100 |
| 2012/03/12 | 1,463 | 1,465 | 1,447 | 1,458 | +1 | +0.1% | 202,800 |
| 2012/03/09 | 1,476 | 1,487 | 1,448 | 1,457 | -18 | -1.2% | 311,800 |
| 2012/03/08 | 1,412 | 1,480 | 1,412 | 1,475 | +55 | +3.9% | 270,000 |
| 2012/03/07 | 1,400 | 1,445 | 1,389 | 1,420 | +9 | +0.6% | 312,500 |
| 2012/03/06 | 1,336 | 1,427 | 1,336 | 1,411 | +105 | +8% | 510,500 |
| 2012/03/05 | 1,282 | 1,315 | 1,280 | 1,306 | +34 | +2.7% | 283,700 |
| 2012/03/02 | 1,255 | 1,272 | 1,242 | 1,272 | +17 | +1.4% | 168,600 |
| 2012/03/01 | 1,263 | 1,267 | 1,236 | 1,255 | +7 | +0.6% | 126,800 |
| 2012/02/29 | 1,294 | 1,294 | 1,247 | 1,248 | -45 | -3.5% | 163,300 |
| 2012/02/28 | 1,284 | 1,297 | 1,272 | 1,293 | +14 | +1.1% | 129,800 |
3251～
3300
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
