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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,930 | 1,948 | 1,914 | 1,941 | +34 | +1.8% | 95,300 |
| 2006/08/21 | 1,937 | 1,939 | 1,902 | 1,907 | -4 | -0.2% | 109,000 |
| 2006/08/18 | 1,919 | 1,930 | 1,902 | 1,911 | +8 | +0.4% | 73,800 |
| 2006/08/17 | 1,900 | 1,918 | 1,891 | 1,903 | +6 | +0.3% | 141,200 |
| 2006/08/16 | 1,930 | 1,930 | 1,881 | 1,897 | -3 | -0.2% | 119,300 |
| 2006/08/15 | 1,930 | 1,937 | 1,873 | 1,900 | -43 | -2.2% | 311,500 |
| 2006/08/14 | 1,940 | 1,960 | 1,920 | 1,943 | -11 | -0.6% | 19,400 |
| 2006/08/11 | 1,972 | 1,976 | 1,937 | 1,954 | -26 | -1.3% | 80,200 |
| 2006/08/10 | 1,949 | 1,986 | 1,935 | 1,980 | +33 | +1.7% | 145,900 |
| 2006/08/09 | 1,912 | 1,948 | 1,890 | 1,947 | +20 | +1% | 95,300 |
| 2006/08/08 | 1,984 | 1,984 | 1,913 | 1,927 | -19 | -1% | 143,000 |
| 2006/08/07 | 1,995 | 1,995 | 1,910 | 1,946 | -52 | -2.6% | 194,100 |
| 2006/08/04 | 1,990 | 2,015 | 1,950 | 1,998 | +27 | +1.4% | 257,900 |
| 2006/08/03 | 2,025 | 2,070 | 1,966 | 1,971 | -29 | -1.5% | 234,100 |
| 2006/08/02 | 2,015 | 2,020 | 1,959 | 2,000 | -15 | -0.7% | 318,500 |
| 2006/08/01 | 1,935 | 2,015 | 1,935 | 2,015 | +50 | +2.5% | 199,000 |
| 2006/07/31 | 1,920 | 1,967 | 1,920 | 1,965 | +58 | +3% | 223,600 |
| 2006/07/28 | 1,840 | 1,911 | 1,821 | 1,907 | +62 | +3.4% | 219,700 |
| 2006/07/27 | 1,821 | 1,863 | 1,800 | 1,845 | -11 | -0.6% | 202,800 |
| 2006/07/26 | 1,910 | 1,910 | 1,855 | 1,856 | -34 | -1.8% | 69,500 |
| 2006/07/25 | 1,893 | 1,945 | 1,855 | 1,890 | +40 | +2.2% | 138,000 |
| 2006/07/24 | 1,832 | 1,870 | 1,821 | 1,850 | -17 | -0.9% | 86,500 |
| 2006/07/21 | 1,918 | 1,918 | 1,865 | 1,867 | -59 | -3.1% | 121,100 |
| 2006/07/20 | 1,925 | 1,926 | 1,870 | 1,926 | +31 | +1.6% | 137,000 |
| 2006/07/19 | 1,834 | 1,963 | 1,832 | 1,895 | +62 | +3.4% | 260,400 |
| 2006/07/18 | 1,931 | 1,934 | 1,821 | 1,833 | -111 | -5.7% | 210,100 |
| 2006/07/14 | 1,985 | 1,985 | 1,931 | 1,944 | -35 | -1.8% | 124,300 |
| 2006/07/13 | 1,960 | 1,990 | 1,957 | 1,979 | -10 | -0.5% | 111,800 |
| 2006/07/12 | 1,980 | 1,999 | 1,957 | 1,989 | +17 | +0.9% | 177,300 |
| 2006/07/11 | 1,970 | 1,994 | 1,954 | 1,972 | -5 | -0.3% | 91,600 |
| 2006/07/10 | 1,970 | 2,005 | 1,940 | 1,977 | -33 | -1.6% | 197,000 |
| 2006/07/07 | 2,015 | 2,025 | 1,996 | 2,010 | +23 | +1.2% | 119,300 |
| 2006/07/06 | 1,980 | 2,005 | 1,951 | 1,987 | -1 | -0.1% | 187,800 |
| 2006/07/05 | 1,980 | 1,993 | 1,952 | 1,988 | -27 | -1.3% | 187,200 |
| 2006/07/04 | 2,020 | 2,025 | 1,990 | 2,015 | -5 | -0.2% | 130,300 |
| 2006/07/03 | 2,040 | 2,060 | 2,020 | 2,020 | -5 | -0.2% | 147,200 |
| 2006/06/30 | 2,005 | 2,040 | 1,999 | 2,025 | +53 | +2.7% | 221,500 |
| 2006/06/29 | 1,920 | 1,992 | 1,920 | 1,972 | +32 | +1.6% | 281,300 |
| 2006/06/28 | 1,945 | 1,956 | 1,927 | 1,940 | -9 | -0.5% | 211,400 |
| 2006/06/27 | 1,998 | 2,000 | 1,933 | 1,949 | -23 | -1.2% | 168,200 |
| 2006/06/26 | 1,949 | 1,997 | 1,920 | 1,972 | +23 | +1.2% | 185,100 |
| 2006/06/23 | 1,960 | 1,987 | 1,931 | 1,949 | -38 | -1.9% | 97,300 |
| 2006/06/22 | 1,980 | 2,015 | 1,966 | 1,987 | +28 | +1.4% | 108,200 |
| 2006/06/21 | 1,969 | 1,980 | 1,950 | 1,959 | -6 | -0.3% | 156,300 |
| 2006/06/20 | 1,974 | 1,985 | 1,957 | 1,965 | -10 | -0.5% | 122,700 |
| 2006/06/19 | 1,977 | 2,025 | 1,962 | 1,975 | ±0 | ±0% | 133,300 |
| 2006/06/16 | 1,965 | 2,010 | 1,941 | 1,975 | +40 | +2.1% | 287,600 |
| 2006/06/15 | 1,998 | 2,010 | 1,929 | 1,935 | -90 | -4.4% | 228,000 |
| 2006/06/14 | 1,958 | 2,045 | 1,951 | 2,025 | +37 | +1.9% | 226,900 |
| 2006/06/13 | 2,000 | 2,060 | 1,980 | 1,988 | -62 | -3% | 172,000 |
4651～
4700
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
