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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 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 |
3751～
3800
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
