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 |
|---|---|---|---|---|---|---|---|
| 2005/06/24 | 1,140 | 1,142 | 1,122 | 1,142 | -3 | -0.3% | 29,800 |
| 2005/06/23 | 1,158 | 1,160 | 1,140 | 1,145 | -15 | -1.3% | 31,600 |
| 2005/06/22 | 1,133 | 1,160 | 1,133 | 1,160 | +8 | +0.7% | 26,500 |
| 2005/06/21 | 1,167 | 1,168 | 1,148 | 1,152 | -5 | -0.4% | 61,400 |
| 2005/06/20 | 1,145 | 1,168 | 1,136 | 1,157 | +33 | +2.9% | 95,200 |
| 2005/06/17 | 1,120 | 1,133 | 1,103 | 1,124 | +14 | +1.3% | 54,300 |
| 2005/06/16 | 1,120 | 1,121 | 1,109 | 1,110 | -11 | -1% | 78,700 |
| 2005/06/15 | 1,119 | 1,122 | 1,110 | 1,121 | +1 | +0.1% | 90,000 |
| 2005/06/14 | 1,120 | 1,128 | 1,116 | 1,120 | +3 | +0.3% | 119,400 |
| 2005/06/13 | 1,138 | 1,138 | 1,100 | 1,117 | +17 | +1.5% | 150,300 |
| 2005/06/10 | 1,073 | 1,114 | 1,045 | 1,100 | +27 | +2.5% | 110,900 |
| 2005/06/09 | 1,074 | 1,074 | 1,061 | 1,073 | +2 | +0.2% | 38,200 |
| 2005/06/08 | 1,070 | 1,071 | 1,054 | 1,071 | ±0 | ±0% | 85,900 |
| 2005/06/07 | 1,079 | 1,079 | 1,055 | 1,071 | +12 | +1.1% | 72,400 |
| 2005/06/06 | 1,084 | 1,084 | 1,049 | 1,059 | -22 | -2% | 76,500 |
| 2005/06/03 | 1,097 | 1,097 | 1,075 | 1,081 | +1 | +0.1% | 30,500 |
| 2005/06/02 | 1,080 | 1,100 | 1,070 | 1,080 | +9 | +0.8% | 72,400 |
| 2005/06/01 | 1,072 | 1,078 | 1,067 | 1,071 | +4 | +0.4% | 75,700 |
| 2005/05/31 | 1,079 | 1,079 | 1,059 | 1,067 | +2 | +0.2% | 98,100 |
| 2005/05/30 | 1,054 | 1,086 | 1,040 | 1,065 | +11 | +1% | 123,200 |
| 2005/05/27 | 1,048 | 1,054 | 1,020 | 1,054 | +6 | +0.6% | 89,100 |
| 2005/05/26 | 1,060 | 1,064 | 1,033 | 1,048 | -14 | -1.3% | 106,000 |
| 2005/05/25 | 1,075 | 1,075 | 1,057 | 1,062 | -5 | -0.5% | 61,800 |
| 2005/05/24 | 1,100 | 1,100 | 1,060 | 1,067 | -41 | -3.7% | 127,000 |
| 2005/05/23 | 1,090 | 1,110 | 1,081 | 1,108 | +8 | +0.7% | 78,100 |
| 2005/05/20 | 1,107 | 1,118 | 1,091 | 1,100 | -1 | -0.1% | 141,100 |
| 2005/05/19 | 1,110 | 1,120 | 1,090 | 1,101 | -10 | -0.9% | 97,700 |
| 2005/05/18 | 1,105 | 1,111 | 1,070 | 1,111 | +1 | +0.1% | 156,500 |
| 2005/05/17 | 1,140 | 1,152 | 1,110 | 1,110 | -35 | -3.1% | 87,000 |
| 2005/05/16 | 1,156 | 1,162 | 1,120 | 1,145 | -33 | -2.8% | 178,400 |
| 2005/05/13 | 1,190 | 1,200 | 1,177 | 1,178 | -20 | -1.7% | 42,800 |
| 2005/05/12 | 1,184 | 1,215 | 1,182 | 1,198 | -1 | -0.1% | 45,300 |
| 2005/05/11 | 1,150 | 1,200 | 1,150 | 1,199 | +31 | +2.7% | 89,400 |
| 2005/05/10 | 1,210 | 1,214 | 1,156 | 1,168 | -41 | -3.4% | 47,000 |
| 2005/05/09 | 1,200 | 1,210 | 1,185 | 1,209 | +12 | +1% | 60,600 |
| 2005/05/06 | 1,180 | 1,200 | 1,178 | 1,197 | +5 | +0.4% | 60,100 |
| 2005/05/02 | 1,191 | 1,195 | 1,160 | 1,192 | +21 | +1.8% | 62,500 |
| 2005/04/28 | 1,180 | 1,180 | 1,165 | 1,171 | +6 | +0.5% | 81,500 |
| 2005/04/27 | 1,158 | 1,169 | 1,151 | 1,165 | +20 | +1.7% | 61,600 |
| 2005/04/26 | 1,143 | 1,161 | 1,104 | 1,145 | +4 | +0.4% | 76,800 |
| 2005/04/25 | 1,126 | 1,159 | 1,126 | 1,141 | +16 | +1.4% | 111,400 |
| 2005/04/22 | 1,110 | 1,125 | 1,088 | 1,125 | +51 | +4.7% | 77,900 |
| 2005/04/21 | 1,085 | 1,103 | 1,060 | 1,074 | -39 | -3.5% | 100,800 |
| 2005/04/20 | 1,100 | 1,119 | 1,085 | 1,113 | +29 | +2.7% | 47,200 |
| 2005/04/19 | 1,057 | 1,096 | 1,057 | 1,084 | +27 | +2.6% | 83,700 |
| 2005/04/18 | 1,055 | 1,083 | 1,030 | 1,057 | -74 | -6.5% | 130,700 |
| 2005/04/15 | 1,162 | 1,170 | 1,131 | 1,131 | -31 | -2.7% | 54,000 |
| 2005/04/14 | 1,160 | 1,168 | 1,153 | 1,162 | +4 | +0.3% | 68,700 |
| 2005/04/13 | 1,150 | 1,168 | 1,146 | 1,158 | -3 | -0.3% | 59,300 |
| 2005/04/12 | 1,153 | 1,170 | 1,145 | 1,161 | -13 | -1.1% | 53,300 |
4751～
4800
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
