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 |
|---|---|---|---|---|---|---|---|
| 2010/12/24 | 1,057 | 1,071 | 1,052 | 1,059 | +6 | +0.6% | 167,300 |
| 2010/12/22 | 1,062 | 1,064 | 1,051 | 1,053 | -18 | -1.7% | 177,500 |
| 2010/12/21 | 1,065 | 1,080 | 1,058 | 1,071 | ±0 | ±0% | 189,100 |
| 2010/12/20 | 1,096 | 1,096 | 1,063 | 1,071 | -2 | -0.2% | 255,200 |
| 2010/12/17 | 1,085 | 1,091 | 1,067 | 1,073 | -25 | -2.3% | 348,400 |
| 2010/12/16 | 1,104 | 1,113 | 1,097 | 1,098 | -14 | -1.3% | 233,500 |
| 2010/12/15 | 1,114 | 1,117 | 1,097 | 1,112 | -6 | -0.5% | 207,200 |
| 2010/12/14 | 1,100 | 1,122 | 1,094 | 1,118 | +24 | +2.2% | 327,500 |
| 2010/12/13 | 1,064 | 1,097 | 1,063 | 1,094 | +21 | +2% | 133,700 |
| 2010/12/10 | 1,078 | 1,080 | 1,061 | 1,073 | -1 | -0.1% | 171,300 |
| 2010/12/09 | 1,066 | 1,083 | 1,064 | 1,074 | +8 | +0.8% | 123,800 |
| 2010/12/08 | 1,060 | 1,073 | 1,055 | 1,066 | +3 | +0.3% | 200,700 |
| 2010/12/07 | 1,050 | 1,068 | 1,045 | 1,063 | +5 | +0.5% | 184,200 |
| 2010/12/06 | 1,068 | 1,075 | 1,046 | 1,058 | -5 | -0.5% | 180,200 |
| 2010/12/03 | 1,086 | 1,087 | 1,058 | 1,063 | -23 | -2.1% | 171,800 |
| 2010/12/02 | 1,080 | 1,094 | 1,076 | 1,086 | +24 | +2.3% | 237,900 |
| 2010/12/01 | 1,041 | 1,063 | 1,041 | 1,062 | +18 | +1.7% | 143,300 |
| 2010/11/30 | 1,062 | 1,064 | 1,040 | 1,044 | -25 | -2.3% | 212,700 |
| 2010/11/29 | 1,060 | 1,072 | 1,055 | 1,069 | +5 | +0.5% | 140,100 |
| 2010/11/26 | 1,062 | 1,072 | 1,057 | 1,064 | -6 | -0.6% | 107,400 |
| 2010/11/25 | 1,070 | 1,082 | 1,067 | 1,070 | +4 | +0.4% | 164,800 |
| 2010/11/24 | 1,058 | 1,076 | 1,058 | 1,066 | -10 | -0.9% | 120,300 |
| 2010/11/22 | 1,058 | 1,085 | 1,058 | 1,076 | +24 | +2.3% | 205,100 |
| 2010/11/19 | 1,052 | 1,057 | 1,036 | 1,052 | +1 | +0.1% | 308,200 |
| 2010/11/18 | 1,042 | 1,059 | 1,030 | 1,051 | +4 | +0.4% | 312,400 |
| 2010/11/17 | 1,030 | 1,050 | 1,030 | 1,047 | +8 | +0.8% | 224,800 |
| 2010/11/16 | 1,038 | 1,048 | 1,026 | 1,039 | +1 | +0.1% | 181,000 |
| 2010/11/15 | 1,039 | 1,045 | 1,031 | 1,038 | -2 | -0.2% | 108,300 |
| 2010/11/12 | 1,039 | 1,053 | 1,035 | 1,040 | +2 | +0.2% | 173,600 |
| 2010/11/11 | 1,049 | 1,049 | 1,022 | 1,038 | -8 | -0.8% | 217,900 |
| 2010/11/10 | 1,035 | 1,055 | 1,035 | 1,046 | +8 | +0.8% | 179,900 |
| 2010/11/09 | 1,033 | 1,042 | 1,017 | 1,038 | +10 | +1% | 307,900 |
| 2010/11/08 | 1,109 | 1,117 | 1,012 | 1,028 | -81 | -7.3% | 637,000 |
| 2010/11/05 | 1,174 | 1,181 | 1,096 | 1,109 | -23 | -2% | 443,000 |
| 2010/11/04 | 1,107 | 1,169 | 1,107 | 1,132 | +25 | +2.3% | 298,800 |
| 2010/11/02 | 1,110 | 1,116 | 1,103 | 1,107 | -11 | -1% | 123,400 |
| 2010/11/01 | 1,130 | 1,130 | 1,108 | 1,118 | -9 | -0.8% | 86,600 |
| 2010/10/29 | 1,116 | 1,140 | 1,106 | 1,127 | +5 | +0.4% | 167,300 |
| 2010/10/28 | 1,162 | 1,162 | 1,121 | 1,122 | -39 | -3.4% | 352,400 |
| 2010/10/27 | 1,167 | 1,170 | 1,152 | 1,161 | -5 | -0.4% | 172,200 |
| 2010/10/26 | 1,176 | 1,179 | 1,160 | 1,166 | -6 | -0.5% | 146,000 |
| 2010/10/25 | 1,185 | 1,190 | 1,165 | 1,172 | -9 | -0.8% | 135,500 |
| 2010/10/22 | 1,179 | 1,197 | 1,166 | 1,181 | +3 | +0.3% | 102,800 |
| 2010/10/21 | 1,179 | 1,185 | 1,159 | 1,178 | -1 | -0.1% | 143,500 |
| 2010/10/20 | 1,192 | 1,193 | 1,146 | 1,179 | -35 | -2.9% | 152,200 |
| 2010/10/19 | 1,224 | 1,243 | 1,200 | 1,214 | -4 | -0.3% | 180,200 |
| 2010/10/18 | 1,219 | 1,227 | 1,178 | 1,218 | ±0 | ±0% | 167,200 |
| 2010/10/15 | 1,218 | 1,223 | 1,194 | 1,218 | +7 | +0.6% | 106,400 |
| 2010/10/14 | 1,218 | 1,230 | 1,206 | 1,211 | +9 | +0.7% | 146,500 |
| 2010/10/13 | 1,219 | 1,219 | 1,194 | 1,202 | -4 | -0.3% | 81,600 |
3401～
3450
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
