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 |
|---|---|---|---|---|---|---|---|
| 2009/07/21 | 1,090 | 1,097 | 1,040 | 1,061 | +21 | +2% | 162,100 |
| 2009/07/17 | 1,015 | 1,048 | 1,002 | 1,040 | +12 | +1.2% | 152,300 |
| 2009/07/16 | 1,022 | 1,049 | 1,022 | 1,028 | +2 | +0.2% | 73,900 |
| 2009/07/15 | 1,038 | 1,053 | 1,014 | 1,026 | -9 | -0.9% | 185,700 |
| 2009/07/14 | 1,051 | 1,058 | 1,014 | 1,035 | -27 | -2.5% | 248,400 |
| 2009/07/13 | 1,055 | 1,090 | 1,055 | 1,062 | -26 | -2.4% | 166,100 |
| 2009/07/10 | 1,067 | 1,094 | 1,063 | 1,088 | +22 | +2.1% | 139,500 |
| 2009/07/09 | 1,074 | 1,080 | 1,048 | 1,066 | -1 | -0.1% | 186,300 |
| 2009/07/08 | 1,081 | 1,095 | 1,064 | 1,067 | -14 | -1.3% | 209,500 |
| 2009/07/07 | 1,084 | 1,096 | 1,065 | 1,081 | +17 | +1.6% | 147,800 |
| 2009/07/06 | 1,079 | 1,084 | 1,052 | 1,064 | +11 | +1% | 125,000 |
| 2009/07/03 | 1,045 | 1,062 | 1,040 | 1,053 | -1 | -0.1% | 180,200 |
| 2009/07/02 | 1,044 | 1,063 | 1,039 | 1,054 | +21 | +2% | 187,000 |
| 2009/07/01 | 1,026 | 1,045 | 1,019 | 1,033 | +17 | +1.7% | 183,500 |
| 2009/06/30 | 1,018 | 1,024 | 1,012 | 1,016 | +21 | +2.1% | 199,800 |
| 2009/06/29 | 997 | 1,006 | 988 | 995 | +8 | +0.8% | 143,300 |
| 2009/06/26 | 968 | 995 | 957 | 987 | +9 | +0.9% | 182,600 |
| 2009/06/25 | 967 | 984 | 966 | 978 | +21 | +2.2% | 230,500 |
| 2009/06/24 | 949 | 962 | 940 | 957 | +28 | +3% | 273,700 |
| 2009/06/23 | 900 | 934 | 881 | 929 | +19 | +2.1% | 337,200 |
| 2009/06/22 | 923 | 931 | 904 | 910 | -16 | -1.7% | 300,000 |
| 2009/06/19 | 926 | 947 | 921 | 926 | +1 | +0.1% | 227,100 |
| 2009/06/18 | 939 | 941 | 921 | 925 | -15 | -1.6% | 237,200 |
| 2009/06/17 | 936 | 956 | 936 | 940 | -6 | -0.6% | 224,600 |
| 2009/06/16 | 974 | 975 | 944 | 946 | -38 | -3.9% | 222,400 |
| 2009/06/15 | 970 | 988 | 968 | 984 | +21 | +2.2% | 171,900 |
| 2009/06/12 | 964 | 970 | 949 | 963 | -21 | -2.1% | 291,400 |
| 2009/06/11 | 978 | 994 | 967 | 984 | +6 | +0.6% | 111,000 |
| 2009/06/10 | 965 | 986 | 965 | 978 | +13 | +1.3% | 153,800 |
| 2009/06/09 | 959 | 973 | 956 | 965 | +11 | +1.2% | 135,000 |
| 2009/06/08 | 955 | 968 | 950 | 954 | -6 | -0.6% | 121,700 |
| 2009/06/05 | 964 | 971 | 958 | 960 | +6 | +0.6% | 169,200 |
| 2009/06/04 | 958 | 975 | 952 | 954 | +2 | +0.2% | 162,300 |
| 2009/06/03 | 954 | 964 | 943 | 952 | +3 | +0.3% | 194,900 |
| 2009/06/02 | 962 | 966 | 935 | 949 | -11 | -1.1% | 301,500 |
| 2009/06/01 | 960 | 967 | 951 | 960 | +5 | +0.5% | 124,400 |
| 2009/05/29 | 955 | 962 | 942 | 955 | -9 | -0.9% | 159,800 |
| 2009/05/28 | 962 | 976 | 960 | 964 | -18 | -1.8% | 161,100 |
| 2009/05/27 | 980 | 997 | 978 | 982 | +5 | +0.5% | 99,800 |
| 2009/05/26 | 969 | 985 | 965 | 977 | -1 | -0.1% | 118,200 |
| 2009/05/25 | 981 | 990 | 967 | 978 | -4 | -0.4% | 102,700 |
| 2009/05/22 | 981 | 990 | 970 | 982 | -17 | -1.7% | 142,900 |
| 2009/05/21 | 1,029 | 1,029 | 990 | 999 | -29 | -2.8% | 107,300 |
| 2009/05/20 | 1,004 | 1,035 | 999 | 1,028 | +23 | +2.3% | 197,400 |
| 2009/05/19 | 1,011 | 1,017 | 993 | 1,005 | -4 | -0.4% | 173,600 |
| 2009/05/18 | 1,027 | 1,029 | 1,008 | 1,009 | -28 | -2.7% | 116,200 |
| 2009/05/15 | 1,047 | 1,049 | 1,030 | 1,037 | +10 | +1% | 110,500 |
| 2009/05/14 | 1,038 | 1,059 | 1,020 | 1,027 | -9 | -0.9% | 144,800 |
| 2009/05/13 | 1,032 | 1,044 | 1,019 | 1,036 | +24 | +2.4% | 191,200 |
| 2009/05/12 | 1,032 | 1,053 | 1,012 | 1,012 | -39 | -3.7% | 266,600 |
3751～
3800
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
