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 |
|---|---|---|---|---|---|---|---|
| 2010/05/19 | 1,420 | 1,427 | 1,394 | 1,418 | -3 | -0.2% | 149,500 |
| 2010/05/18 | 1,425 | 1,450 | 1,411 | 1,421 | -14 | -1% | 160,400 |
| 2010/05/17 | 1,442 | 1,454 | 1,427 | 1,435 | -33 | -2.2% | 163,600 |
| 2010/05/14 | 1,428 | 1,479 | 1,427 | 1,468 | +41 | +2.9% | 303,300 |
| 2010/05/13 | 1,445 | 1,445 | 1,396 | 1,427 | -13 | -0.9% | 261,900 |
| 2010/05/12 | 1,458 | 1,462 | 1,363 | 1,440 | +9 | +0.6% | 253,100 |
| 2010/05/11 | 1,464 | 1,464 | 1,431 | 1,431 | -16 | -1.1% | 118,400 |
| 2010/05/10 | 1,438 | 1,450 | 1,403 | 1,447 | +7 | +0.5% | 241,700 |
| 2010/05/07 | 1,469 | 1,470 | 1,431 | 1,440 | -59 | -3.9% | 250,800 |
| 2010/05/06 | 1,504 | 1,504 | 1,474 | 1,499 | -5 | -0.3% | 265,100 |
| 2010/04/30 | 1,468 | 1,507 | 1,466 | 1,504 | +41 | +2.8% | 229,400 |
| 2010/04/28 | 1,458 | 1,474 | 1,437 | 1,463 | -3 | -0.2% | 308,300 |
| 2010/04/27 | 1,493 | 1,498 | 1,462 | 1,466 | -39 | -2.6% | 284,500 |
| 2010/04/26 | 1,510 | 1,525 | 1,468 | 1,505 | +85 | +6% | 412,700 |
| 2010/04/23 | 1,401 | 1,420 | 1,390 | 1,420 | +7 | +0.5% | 160,600 |
| 2010/04/22 | 1,407 | 1,417 | 1,380 | 1,413 | ±0 | ±0% | 146,800 |
| 2010/04/21 | 1,413 | 1,414 | 1,366 | 1,413 | +9 | +0.6% | 163,200 |
| 2010/04/20 | 1,394 | 1,410 | 1,384 | 1,404 | +5 | +0.4% | 135,600 |
| 2010/04/19 | 1,388 | 1,407 | 1,382 | 1,399 | -19 | -1.3% | 160,600 |
| 2010/04/16 | 1,412 | 1,420 | 1,410 | 1,418 | +13 | +0.9% | 147,000 |
| 2010/04/15 | 1,429 | 1,429 | 1,397 | 1,405 | -19 | -1.3% | 223,600 |
| 2010/04/14 | 1,428 | 1,430 | 1,404 | 1,424 | +3 | +0.2% | 345,700 |
| 2010/04/13 | 1,380 | 1,424 | 1,377 | 1,421 | +50 | +3.6% | 449,400 |
| 2010/04/12 | 1,380 | 1,380 | 1,368 | 1,371 | -4 | -0.3% | 238,700 |
| 2010/04/09 | 1,355 | 1,380 | 1,355 | 1,375 | -10 | -0.7% | 222,700 |
| 2010/04/08 | 1,370 | 1,389 | 1,359 | 1,385 | -10 | -0.7% | 200,100 |
| 2010/04/07 | 1,328 | 1,400 | 1,326 | 1,395 | +73 | +5.5% | 470,000 |
| 2010/04/06 | 1,320 | 1,335 | 1,315 | 1,322 | +1 | +0.1% | 224,100 |
| 2010/04/05 | 1,330 | 1,332 | 1,304 | 1,321 | +7 | +0.5% | 265,000 |
| 2010/04/02 | 1,300 | 1,335 | 1,294 | 1,314 | +21 | +1.6% | 413,200 |
| 2010/04/01 | 1,254 | 1,295 | 1,252 | 1,293 | +69 | +5.6% | 547,100 |
| 2010/03/31 | 1,225 | 1,229 | 1,211 | 1,224 | +6 | +0.5% | 167,900 |
| 2010/03/30 | 1,197 | 1,220 | 1,195 | 1,218 | +32 | +2.7% | 162,400 |
| 2010/03/29 | 1,189 | 1,196 | 1,168 | 1,186 | -16 | -1.3% | 255,400 |
| 2010/03/26 | 1,219 | 1,219 | 1,193 | 1,202 | +4 | +0.3% | 209,100 |
| 2010/03/25 | 1,200 | 1,204 | 1,196 | 1,198 | +2 | +0.2% | 87,500 |
| 2010/03/24 | 1,205 | 1,208 | 1,191 | 1,196 | -2 | -0.2% | 76,400 |
| 2010/03/23 | 1,178 | 1,207 | 1,178 | 1,198 | +10 | +0.8% | 198,600 |
| 2010/03/19 | 1,200 | 1,200 | 1,186 | 1,188 | -10 | -0.8% | 144,100 |
| 2010/03/18 | 1,195 | 1,200 | 1,189 | 1,198 | -2 | -0.2% | 169,900 |
| 2010/03/17 | 1,199 | 1,205 | 1,189 | 1,200 | +6 | +0.5% | 131,300 |
| 2010/03/16 | 1,202 | 1,210 | 1,187 | 1,194 | -8 | -0.7% | 190,100 |
| 2010/03/15 | 1,200 | 1,206 | 1,194 | 1,202 | +8 | +0.7% | 134,500 |
| 2010/03/12 | 1,189 | 1,200 | 1,186 | 1,194 | -1 | -0.1% | 173,700 |
| 2010/03/11 | 1,200 | 1,204 | 1,183 | 1,195 | +3 | +0.3% | 117,400 |
| 2010/03/10 | 1,206 | 1,206 | 1,190 | 1,192 | -9 | -0.7% | 66,700 |
| 2010/03/09 | 1,194 | 1,202 | 1,186 | 1,201 | +12 | +1% | 65,300 |
| 2010/03/08 | 1,209 | 1,209 | 1,180 | 1,189 | -3 | -0.3% | 101,500 |
| 2010/03/05 | 1,178 | 1,196 | 1,165 | 1,192 | +14 | +1.2% | 116,000 |
| 2010/03/04 | 1,171 | 1,195 | 1,163 | 1,178 | +4 | +0.3% | 104,400 |
3551～
3600
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
