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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 1,285 | 1,297 | 1,270 | 1,277 | +17 | +1.3% | 157,300 |
| 2009/09/09 | 1,281 | 1,288 | 1,254 | 1,260 | -41 | -3.2% | 232,700 |
| 2009/09/08 | 1,325 | 1,347 | 1,291 | 1,301 | -34 | -2.5% | 210,200 |
| 2009/09/07 | 1,370 | 1,370 | 1,330 | 1,335 | -16 | -1.2% | 85,600 |
| 2009/09/04 | 1,366 | 1,386 | 1,346 | 1,351 | -18 | -1.3% | 104,100 |
| 2009/09/03 | 1,341 | 1,387 | 1,331 | 1,369 | +8 | +0.6% | 93,300 |
| 2009/09/02 | 1,344 | 1,372 | 1,322 | 1,361 | -3 | -0.2% | 110,300 |
| 2009/09/01 | 1,366 | 1,382 | 1,346 | 1,364 | -16 | -1.2% | 93,600 |
| 2009/08/31 | 1,396 | 1,413 | 1,360 | 1,380 | -18 | -1.3% | 115,200 |
| 2009/08/28 | 1,411 | 1,436 | 1,386 | 1,398 | -10 | -0.7% | 207,200 |
| 2009/08/27 | 1,380 | 1,415 | 1,362 | 1,408 | +47 | +3.5% | 257,000 |
| 2009/08/26 | 1,355 | 1,372 | 1,344 | 1,361 | +46 | +3.5% | 224,800 |
| 2009/08/25 | 1,356 | 1,356 | 1,303 | 1,315 | -40 | -3% | 205,500 |
| 2009/08/24 | 1,375 | 1,415 | 1,330 | 1,355 | +80 | +6.3% | 423,300 |
| 2009/08/21 | 1,275 | 1,287 | 1,249 | 1,275 | -19 | -1.5% | 87,200 |
| 2009/08/20 | 1,261 | 1,298 | 1,258 | 1,294 | +32 | +2.5% | 105,700 |
| 2009/08/19 | 1,240 | 1,270 | 1,240 | 1,262 | +5 | +0.4% | 69,600 |
| 2009/08/18 | 1,258 | 1,267 | 1,245 | 1,257 | -11 | -0.9% | 58,800 |
| 2009/08/17 | 1,281 | 1,281 | 1,243 | 1,268 | +2 | +0.2% | 100,500 |
| 2009/08/14 | 1,230 | 1,280 | 1,227 | 1,266 | +22 | +1.8% | 148,300 |
| 2009/08/13 | 1,251 | 1,259 | 1,220 | 1,244 | ±0 | ±0% | 192,800 |
| 2009/08/12 | 1,292 | 1,292 | 1,242 | 1,244 | -28 | -2.2% | 144,800 |
| 2009/08/11 | 1,270 | 1,286 | 1,260 | 1,272 | -8 | -0.6% | 155,200 |
| 2009/08/10 | 1,284 | 1,292 | 1,271 | 1,280 | -15 | -1.2% | 66,600 |
| 2009/08/07 | 1,253 | 1,310 | 1,238 | 1,295 | +7 | +0.5% | 207,400 |
| 2009/08/06 | 1,272 | 1,318 | 1,270 | 1,288 | -4 | -0.3% | 170,600 |
| 2009/08/05 | 1,347 | 1,347 | 1,284 | 1,292 | +5 | +0.4% | 341,200 |
| 2009/08/04 | 1,309 | 1,347 | 1,269 | 1,287 | +5 | +0.4% | 267,500 |
| 2009/08/03 | 1,276 | 1,288 | 1,259 | 1,282 | +7 | +0.5% | 212,600 |
| 2009/07/31 | 1,196 | 1,290 | 1,173 | 1,275 | +99 | +8.4% | 392,700 |
| 2009/07/30 | 1,151 | 1,185 | 1,151 | 1,176 | +30 | +2.6% | 206,300 |
| 2009/07/29 | 1,099 | 1,148 | 1,099 | 1,146 | +52 | +4.8% | 235,600 |
| 2009/07/28 | 1,075 | 1,094 | 1,069 | 1,094 | +11 | +1% | 90,200 |
| 2009/07/27 | 1,075 | 1,090 | 1,067 | 1,083 | +7 | +0.7% | 148,800 |
| 2009/07/24 | 1,076 | 1,083 | 1,047 | 1,076 | +20 | +1.9% | 132,600 |
| 2009/07/23 | 1,057 | 1,081 | 1,054 | 1,056 | -1 | -0.1% | 131,400 |
| 2009/07/22 | 1,056 | 1,074 | 1,050 | 1,057 | -4 | -0.4% | 92,900 |
| 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 |
3901～
3950
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
