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 |
|---|---|---|---|---|---|---|---|
| 2010/03/03 | 1,188 | 1,189 | 1,170 | 1,174 | -14 | -1.2% | 100,400 |
| 2010/03/02 | 1,194 | 1,200 | 1,182 | 1,188 | +2 | +0.2% | 143,400 |
| 2010/03/01 | 1,200 | 1,210 | 1,182 | 1,186 | -16 | -1.3% | 186,300 |
| 2010/02/26 | 1,200 | 1,207 | 1,180 | 1,202 | -4 | -0.3% | 187,900 |
| 2010/02/25 | 1,210 | 1,212 | 1,196 | 1,206 | +7 | +0.6% | 148,200 |
| 2010/02/24 | 1,204 | 1,207 | 1,194 | 1,199 | -15 | -1.2% | 92,000 |
| 2010/02/23 | 1,220 | 1,229 | 1,210 | 1,214 | -2 | -0.2% | 109,300 |
| 2010/02/22 | 1,210 | 1,236 | 1,200 | 1,216 | +23 | +1.9% | 167,100 |
| 2010/02/19 | 1,210 | 1,213 | 1,192 | 1,193 | -17 | -1.4% | 130,200 |
| 2010/02/18 | 1,210 | 1,225 | 1,195 | 1,210 | -6 | -0.5% | 126,000 |
| 2010/02/17 | 1,202 | 1,229 | 1,202 | 1,216 | +13 | +1.1% | 130,600 |
| 2010/02/16 | 1,206 | 1,215 | 1,196 | 1,203 | -3 | -0.2% | 86,600 |
| 2010/02/15 | 1,221 | 1,231 | 1,205 | 1,206 | -25 | -2% | 88,600 |
| 2010/02/12 | 1,202 | 1,246 | 1,197 | 1,231 | +32 | +2.7% | 197,600 |
| 2010/02/10 | 1,213 | 1,213 | 1,186 | 1,199 | -17 | -1.4% | 140,400 |
| 2010/02/09 | 1,230 | 1,234 | 1,205 | 1,216 | -14 | -1.1% | 180,900 |
| 2010/02/08 | 1,230 | 1,239 | 1,207 | 1,230 | -12 | -1% | 114,800 |
| 2010/02/05 | 1,240 | 1,260 | 1,225 | 1,242 | +17 | +1.4% | 278,000 |
| 2010/02/04 | 1,205 | 1,225 | 1,193 | 1,225 | +21 | +1.7% | 122,700 |
| 2010/02/03 | 1,201 | 1,216 | 1,199 | 1,204 | +3 | +0.2% | 87,700 |
| 2010/02/02 | 1,190 | 1,208 | 1,166 | 1,201 | +8 | +0.7% | 129,900 |
| 2010/02/01 | 1,192 | 1,208 | 1,143 | 1,193 | -3 | -0.3% | 179,700 |
| 2010/01/29 | 1,219 | 1,219 | 1,194 | 1,196 | -24 | -2% | 89,100 |
| 2010/01/28 | 1,239 | 1,239 | 1,205 | 1,220 | +8 | +0.7% | 120,100 |
| 2010/01/27 | 1,206 | 1,249 | 1,206 | 1,212 | +20 | +1.7% | 166,000 |
| 2010/01/26 | 1,208 | 1,221 | 1,191 | 1,192 | -18 | -1.5% | 133,800 |
| 2010/01/25 | 1,207 | 1,228 | 1,190 | 1,210 | +3 | +0.2% | 113,900 |
| 2010/01/22 | 1,224 | 1,224 | 1,195 | 1,207 | -29 | -2.3% | 123,600 |
| 2010/01/21 | 1,250 | 1,273 | 1,217 | 1,236 | +14 | +1.1% | 185,400 |
| 2010/01/20 | 1,220 | 1,223 | 1,187 | 1,222 | -4 | -0.3% | 175,700 |
| 2010/01/19 | 1,176 | 1,254 | 1,171 | 1,226 | +60 | +5.1% | 381,900 |
| 2010/01/18 | 1,153 | 1,185 | 1,153 | 1,166 | -14 | -1.2% | 90,400 |
| 2010/01/15 | 1,180 | 1,186 | 1,158 | 1,180 | +10 | +0.9% | 144,300 |
| 2010/01/14 | 1,179 | 1,179 | 1,158 | 1,170 | +10 | +0.9% | 84,000 |
| 2010/01/13 | 1,151 | 1,171 | 1,149 | 1,160 | -2 | -0.2% | 105,900 |
| 2010/01/12 | 1,165 | 1,176 | 1,158 | 1,162 | -3 | -0.3% | 127,300 |
| 2010/01/08 | 1,150 | 1,191 | 1,144 | 1,165 | +30 | +2.6% | 251,100 |
| 2010/01/07 | 1,126 | 1,139 | 1,116 | 1,135 | +9 | +0.8% | 126,900 |
| 2010/01/06 | 1,119 | 1,131 | 1,104 | 1,126 | +7 | +0.6% | 87,900 |
| 2010/01/05 | 1,146 | 1,146 | 1,112 | 1,119 | -2 | -0.2% | 141,600 |
| 2010/01/04 | 1,112 | 1,136 | 1,111 | 1,121 | +10 | +0.9% | 111,800 |
| 2009/12/30 | 1,139 | 1,139 | 1,111 | 1,111 | -28 | -2.5% | 96,600 |
| 2009/12/29 | 1,130 | 1,143 | 1,115 | 1,139 | +10 | +0.9% | 118,900 |
| 2009/12/28 | 1,118 | 1,143 | 1,112 | 1,129 | ±0 | ±0% | 137,200 |
| 2009/12/25 | 1,133 | 1,141 | 1,124 | 1,129 | -15 | -1.3% | 101,100 |
| 2009/12/24 | 1,168 | 1,168 | 1,140 | 1,144 | +16 | +1.4% | 141,300 |
| 2009/12/22 | 1,135 | 1,140 | 1,124 | 1,128 | -9 | -0.8% | 217,700 |
| 2009/12/21 | 1,153 | 1,162 | 1,108 | 1,137 | -31 | -2.7% | 279,900 |
| 2009/12/18 | 1,174 | 1,183 | 1,156 | 1,168 | ±0 | ±0% | 201,700 |
| 2009/12/17 | 1,171 | 1,172 | 1,160 | 1,168 | +17 | +1.5% | 105,700 |
3601～
3650
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
