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 |
|---|---|---|---|---|---|---|---|
| 2009/12/16 | 1,161 | 1,179 | 1,140 | 1,151 | -15 | -1.3% | 229,900 |
| 2009/12/15 | 1,167 | 1,173 | 1,152 | 1,166 | -13 | -1.1% | 174,000 |
| 2009/12/14 | 1,216 | 1,220 | 1,160 | 1,179 | -26 | -2.2% | 136,000 |
| 2009/12/11 | 1,215 | 1,217 | 1,178 | 1,205 | +1 | +0.1% | 152,900 |
| 2009/12/10 | 1,207 | 1,226 | 1,193 | 1,204 | -23 | -1.9% | 170,800 |
| 2009/12/09 | 1,240 | 1,242 | 1,211 | 1,227 | -15 | -1.2% | 93,800 |
| 2009/12/08 | 1,214 | 1,253 | 1,209 | 1,242 | +28 | +2.3% | 152,000 |
| 2009/12/07 | 1,262 | 1,262 | 1,207 | 1,214 | -28 | -2.3% | 211,100 |
| 2009/12/04 | 1,248 | 1,248 | 1,230 | 1,242 | -5 | -0.4% | 125,900 |
| 2009/12/03 | 1,224 | 1,248 | 1,198 | 1,247 | +36 | +3% | 261,500 |
| 2009/12/02 | 1,230 | 1,234 | 1,196 | 1,211 | -37 | -3% | 184,700 |
| 2009/12/01 | 1,210 | 1,249 | 1,207 | 1,248 | +51 | +4.3% | 213,900 |
| 2009/11/30 | 1,176 | 1,206 | 1,176 | 1,197 | +22 | +1.9% | 116,900 |
| 2009/11/27 | 1,148 | 1,194 | 1,148 | 1,175 | +7 | +0.6% | 109,800 |
| 2009/11/26 | 1,161 | 1,198 | 1,145 | 1,168 | -6 | -0.5% | 132,800 |
| 2009/11/25 | 1,182 | 1,209 | 1,161 | 1,174 | -28 | -2.3% | 225,000 |
| 2009/11/24 | 1,191 | 1,230 | 1,182 | 1,202 | +30 | +2.6% | 228,600 |
| 2009/11/20 | 1,197 | 1,212 | 1,158 | 1,172 | -26 | -2.2% | 241,500 |
| 2009/11/19 | 1,192 | 1,213 | 1,152 | 1,198 | +26 | +2.2% | 220,900 |
| 2009/11/18 | 1,182 | 1,213 | 1,163 | 1,172 | -30 | -2.5% | 212,600 |
| 2009/11/17 | 1,221 | 1,237 | 1,193 | 1,202 | -39 | -3.1% | 211,800 |
| 2009/11/16 | 1,269 | 1,269 | 1,229 | 1,241 | -27 | -2.1% | 116,500 |
| 2009/11/13 | 1,262 | 1,282 | 1,251 | 1,268 | -4 | -0.3% | 106,400 |
| 2009/11/12 | 1,313 | 1,318 | 1,264 | 1,272 | -40 | -3% | 205,700 |
| 2009/11/11 | 1,312 | 1,334 | 1,312 | 1,312 | +4 | +0.3% | 253,500 |
| 2009/11/10 | 1,254 | 1,330 | 1,251 | 1,308 | +65 | +5.2% | 382,900 |
| 2009/11/09 | 1,281 | 1,300 | 1,238 | 1,243 | -51 | -3.9% | 243,000 |
| 2009/11/06 | 1,300 | 1,300 | 1,271 | 1,294 | +3 | +0.2% | 142,100 |
| 2009/11/05 | 1,307 | 1,326 | 1,269 | 1,291 | -56 | -4.2% | 278,200 |
| 2009/11/04 | 1,342 | 1,358 | 1,331 | 1,347 | +25 | +1.9% | 248,000 |
| 2009/11/02 | 1,322 | 1,342 | 1,306 | 1,322 | -14 | -1% | 229,700 |
| 2009/10/30 | 1,364 | 1,370 | 1,325 | 1,336 | -12 | -0.9% | 252,200 |
| 2009/10/29 | 1,353 | 1,361 | 1,335 | 1,348 | -14 | -1% | 516,500 |
| 2009/10/28 | 1,382 | 1,390 | 1,357 | 1,362 | ±0 | ±0% | 307,100 |
| 2009/10/27 | 1,405 | 1,412 | 1,359 | 1,362 | -57 | -4% | 319,700 |
| 2009/10/26 | 1,440 | 1,447 | 1,401 | 1,419 | +3 | +0.2% | 241,300 |
| 2009/10/23 | 1,395 | 1,422 | 1,394 | 1,416 | +15 | +1.1% | 439,900 |
| 2009/10/22 | 1,434 | 1,463 | 1,379 | 1,401 | +87 | +6.6% | 756,000 |
| 2009/10/21 | 1,270 | 1,314 | 1,263 | 1,314 | +22 | +1.7% | 304,200 |
| 2009/10/20 | 1,296 | 1,296 | 1,266 | 1,292 | -4 | -0.3% | 187,000 |
| 2009/10/19 | 1,290 | 1,300 | 1,282 | 1,296 | +4 | +0.3% | 198,500 |
| 2009/10/16 | 1,295 | 1,296 | 1,269 | 1,292 | +17 | +1.3% | 194,800 |
| 2009/10/15 | 1,276 | 1,299 | 1,253 | 1,275 | -7 | -0.5% | 203,200 |
| 2009/10/14 | 1,225 | 1,285 | 1,202 | 1,282 | +58 | +4.7% | 293,400 |
| 2009/10/13 | 1,244 | 1,250 | 1,213 | 1,224 | -9 | -0.7% | 178,100 |
| 2009/10/09 | 1,223 | 1,237 | 1,194 | 1,233 | +30 | +2.5% | 251,100 |
| 2009/10/08 | 1,196 | 1,240 | 1,189 | 1,203 | -3 | -0.2% | 379,600 |
| 2009/10/07 | 1,192 | 1,220 | 1,177 | 1,206 | -3 | -0.2% | 287,000 |
| 2009/10/06 | 1,201 | 1,219 | 1,180 | 1,209 | +15 | +1.3% | 351,000 |
| 2009/10/05 | 1,134 | 1,197 | 1,122 | 1,194 | +49 | +4.3% | 284,700 |
3651～
3700
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
