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 |
|---|---|---|---|---|---|---|---|
| 2006/02/03 | 1,663 | 1,689 | 1,651 | 1,676 | -17 | -1% | 77,900 |
| 2006/02/02 | 1,695 | 1,718 | 1,600 | 1,693 | -2 | -0.1% | 153,300 |
| 2006/02/01 | 1,670 | 1,700 | 1,659 | 1,695 | -35 | -2% | 187,600 |
| 2006/01/31 | 1,641 | 1,730 | 1,613 | 1,730 | +119 | +7.4% | 280,600 |
| 2006/01/30 | 1,595 | 1,653 | 1,591 | 1,611 | +15 | +0.9% | 226,600 |
| 2006/01/27 | 1,590 | 1,610 | 1,590 | 1,596 | +1 | +0.1% | 56,100 |
| 2006/01/26 | 1,592 | 1,596 | 1,571 | 1,595 | +1 | +0.1% | 108,600 |
| 2006/01/25 | 1,506 | 1,604 | 1,506 | 1,594 | +72 | +4.7% | 265,000 |
| 2006/01/24 | 1,490 | 1,541 | 1,482 | 1,522 | +81 | +5.6% | 201,200 |
| 2006/01/23 | 1,428 | 1,480 | 1,420 | 1,441 | -7 | -0.5% | 79,500 |
| 2006/01/20 | 1,480 | 1,485 | 1,435 | 1,448 | -40 | -2.7% | 80,800 |
| 2006/01/19 | 1,400 | 1,490 | 1,400 | 1,488 | +32 | +2.2% | 125,000 |
| 2006/01/18 | 1,475 | 1,481 | 1,400 | 1,456 | -34 | -2.3% | 141,000 |
| 2006/01/17 | 1,506 | 1,524 | 1,485 | 1,490 | -16 | -1.1% | 89,000 |
| 2006/01/16 | 1,502 | 1,539 | 1,502 | 1,506 | +3 | +0.2% | 98,400 |
| 2006/01/13 | 1,538 | 1,538 | 1,501 | 1,503 | -22 | -1.4% | 125,600 |
| 2006/01/12 | 1,470 | 1,550 | 1,464 | 1,525 | +49 | +3.3% | 252,700 |
| 2006/01/11 | 1,460 | 1,476 | 1,452 | 1,476 | +28 | +1.9% | 67,900 |
| 2006/01/10 | 1,470 | 1,471 | 1,445 | 1,448 | -3 | -0.2% | 147,100 |
| 2006/01/06 | 1,464 | 1,470 | 1,448 | 1,451 | -9 | -0.6% | 145,000 |
| 2006/01/05 | 1,476 | 1,480 | 1,440 | 1,460 | -21 | -1.4% | 230,400 |
| 2006/01/04 | 1,500 | 1,508 | 1,474 | 1,481 | ±0 | ±0% | 102,100 |
| 2005/12/30 | 1,500 | 1,504 | 1,472 | 1,481 | -15 | -1% | 46,500 |
| 2005/12/29 | 1,491 | 1,514 | 1,472 | 1,496 | +14 | +0.9% | 268,300 |
| 2005/12/28 | 1,464 | 1,485 | 1,461 | 1,482 | +3 | +0.2% | 70,100 |
| 2005/12/27 | 1,483 | 1,496 | 1,464 | 1,479 | -4 | -0.3% | 86,200 |
| 2005/12/26 | 1,489 | 1,497 | 1,450 | 1,483 | -5 | -0.3% | 155,100 |
| 2005/12/22 | 1,440 | 1,498 | 1,440 | 1,488 | +41 | +2.8% | 152,900 |
| 2005/12/21 | 1,459 | 1,465 | 1,440 | 1,447 | +2 | +0.1% | 257,500 |
| 2005/12/20 | 1,504 | 1,504 | 1,445 | 1,445 | -59 | -3.9% | 439,200 |
| 2005/12/19 | 1,520 | 1,527 | 1,476 | 1,504 | -46 | -3% | 323,500 |
| 2005/12/16 | 1,528 | 1,572 | 1,523 | 1,550 | +22 | +1.4% | 160,800 |
| 2005/12/15 | 1,563 | 1,568 | 1,519 | 1,528 | -55 | -3.5% | 170,900 |
| 2005/12/14 | 1,572 | 1,600 | 1,567 | 1,583 | -17 | -1.1% | 100,100 |
| 2005/12/13 | 1,599 | 1,600 | 1,572 | 1,600 | +37 | +2.4% | 85,700 |
| 2005/12/12 | 1,600 | 1,624 | 1,563 | 1,563 | -12 | -0.8% | 120,700 |
| 2005/12/09 | 1,640 | 1,640 | 1,568 | 1,575 | -39 | -2.4% | 226,000 |
| 2005/12/08 | 1,620 | 1,634 | 1,599 | 1,614 | -19 | -1.2% | 105,800 |
| 2005/12/07 | 1,606 | 1,635 | 1,560 | 1,633 | -3 | -0.2% | 116,100 |
| 2005/12/06 | 1,601 | 1,650 | 1,601 | 1,636 | +36 | +2.3% | 221,600 |
| 2005/12/05 | 1,490 | 1,600 | 1,481 | 1,600 | +50 | +3.2% | 181,700 |
| 2005/12/02 | 1,539 | 1,557 | 1,532 | 1,550 | +18 | +1.2% | 203,000 |
| 2005/12/01 | 1,508 | 1,539 | 1,487 | 1,532 | +53 | +3.6% | 192,100 |
| 2005/11/30 | 1,488 | 1,510 | 1,463 | 1,479 | +9 | +0.6% | 157,400 |
| 2005/11/29 | 1,450 | 1,483 | 1,450 | 1,470 | +28 | +1.9% | 104,100 |
| 2005/11/28 | 1,436 | 1,453 | 1,435 | 1,442 | -34 | -2.3% | 150,000 |
| 2005/11/25 | 1,463 | 1,480 | 1,445 | 1,476 | +33 | +2.3% | 107,000 |
| 2005/11/24 | 1,485 | 1,485 | 1,432 | 1,443 | -2 | -0.1% | 148,200 |
| 2005/11/22 | 1,439 | 1,469 | 1,431 | 1,445 | +6 | +0.4% | 129,300 |
| 2005/11/21 | 1,477 | 1,498 | 1,439 | 1,439 | +1 | +0.1% | 173,900 |
4601～
4650
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
