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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 1,229 | 1,235 | 1,223 | 1,228 | -5 | -0.4% | 80,600 |
| 2005/09/07 | 1,186 | 1,235 | 1,182 | 1,233 | +47 | +4% | 173,400 |
| 2005/09/06 | 1,228 | 1,229 | 1,184 | 1,186 | -40 | -3.3% | 81,900 |
| 2005/09/05 | 1,206 | 1,232 | 1,190 | 1,226 | ±0 | ±0% | 56,900 |
| 2005/09/02 | 1,225 | 1,235 | 1,220 | 1,226 | +7 | +0.6% | 58,300 |
| 2005/09/01 | 1,226 | 1,238 | 1,217 | 1,219 | +4 | +0.3% | 66,200 |
| 2005/08/31 | 1,225 | 1,227 | 1,211 | 1,215 | -5 | -0.4% | 46,800 |
| 2005/08/30 | 1,230 | 1,232 | 1,207 | 1,220 | -14 | -1.1% | 99,700 |
| 2005/08/29 | 1,234 | 1,236 | 1,220 | 1,234 | -1 | -0.1% | 115,600 |
| 2005/08/26 | 1,221 | 1,235 | 1,216 | 1,235 | +15 | +1.2% | 148,400 |
| 2005/08/25 | 1,225 | 1,226 | 1,215 | 1,220 | -5 | -0.4% | 43,500 |
| 2005/08/24 | 1,217 | 1,225 | 1,211 | 1,225 | +1 | +0.1% | 60,000 |
| 2005/08/23 | 1,229 | 1,230 | 1,210 | 1,224 | ±0 | ±0% | 84,000 |
| 2005/08/22 | 1,225 | 1,230 | 1,200 | 1,224 | +19 | +1.6% | 134,800 |
| 2005/08/19 | 1,214 | 1,215 | 1,184 | 1,205 | -10 | -0.8% | 45,300 |
| 2005/08/18 | 1,200 | 1,220 | 1,190 | 1,215 | +32 | +2.7% | 83,700 |
| 2005/08/17 | 1,197 | 1,217 | 1,183 | 1,183 | -13 | -1.1% | 112,300 |
| 2005/08/16 | 1,226 | 1,227 | 1,178 | 1,196 | -16 | -1.3% | 113,300 |
| 2005/08/15 | 1,205 | 1,228 | 1,202 | 1,212 | +11 | +0.9% | 169,400 |
| 2005/08/12 | 1,197 | 1,205 | 1,180 | 1,201 | +4 | +0.3% | 112,300 |
| 2005/08/11 | 1,179 | 1,199 | 1,177 | 1,197 | +19 | +1.6% | 82,700 |
| 2005/08/10 | 1,180 | 1,180 | 1,169 | 1,178 | +2 | +0.2% | 83,500 |
| 2005/08/09 | 1,180 | 1,180 | 1,167 | 1,176 | +6 | +0.5% | 62,500 |
| 2005/08/08 | 1,155 | 1,184 | 1,140 | 1,170 | +14 | +1.2% | 95,300 |
| 2005/08/05 | 1,165 | 1,177 | 1,155 | 1,156 | -6 | -0.5% | 148,400 |
| 2005/08/04 | 1,159 | 1,173 | 1,159 | 1,162 | +14 | +1.2% | 54,500 |
| 2005/08/03 | 1,141 | 1,155 | 1,130 | 1,148 | -8 | -0.7% | 61,900 |
| 2005/08/02 | 1,171 | 1,177 | 1,150 | 1,156 | -13 | -1.1% | 59,000 |
| 2005/08/01 | 1,179 | 1,179 | 1,167 | 1,169 | +2 | +0.2% | 47,800 |
| 2005/07/29 | 1,180 | 1,187 | 1,158 | 1,167 | -10 | -0.8% | 68,800 |
| 2005/07/28 | 1,171 | 1,193 | 1,171 | 1,177 | +6 | +0.5% | 69,600 |
| 2005/07/27 | 1,170 | 1,174 | 1,163 | 1,171 | +11 | +0.9% | 37,100 |
| 2005/07/26 | 1,154 | 1,164 | 1,148 | 1,160 | +7 | +0.6% | 43,100 |
| 2005/07/25 | 1,140 | 1,160 | 1,130 | 1,153 | +13 | +1.1% | 119,400 |
| 2005/07/22 | 1,145 | 1,154 | 1,130 | 1,140 | -7 | -0.6% | 46,700 |
| 2005/07/21 | 1,162 | 1,170 | 1,147 | 1,147 | +5 | +0.4% | 71,100 |
| 2005/07/20 | 1,158 | 1,162 | 1,142 | 1,142 | +24 | +2.1% | 75,200 |
| 2005/07/19 | 1,150 | 1,163 | 1,110 | 1,118 | -37 | -3.2% | 112,200 |
| 2005/07/15 | 1,150 | 1,175 | 1,150 | 1,155 | -15 | -1.3% | 39,100 |
| 2005/07/14 | 1,179 | 1,180 | 1,166 | 1,170 | -10 | -0.8% | 22,500 |
| 2005/07/13 | 1,175 | 1,189 | 1,164 | 1,180 | +5 | +0.4% | 32,400 |
| 2005/07/12 | 1,182 | 1,187 | 1,174 | 1,175 | -3 | -0.3% | 29,300 |
| 2005/07/11 | 1,170 | 1,190 | 1,170 | 1,178 | -2 | -0.2% | 64,200 |
| 2005/07/08 | 1,155 | 1,187 | 1,153 | 1,180 | +22 | +1.9% | 137,600 |
| 2005/07/07 | 1,180 | 1,180 | 1,155 | 1,158 | -27 | -2.3% | 129,900 |
| 2005/07/06 | 1,200 | 1,210 | 1,181 | 1,185 | -15 | -1.3% | 79,300 |
| 2005/07/05 | 1,200 | 1,207 | 1,171 | 1,200 | ±0 | ±0% | 71,300 |
| 2005/07/04 | 1,195 | 1,200 | 1,171 | 1,200 | ±0 | ±0% | 41,200 |
| 2005/07/01 | 1,183 | 1,215 | 1,170 | 1,200 | +37 | +3.2% | 226,000 |
| 2005/06/30 | 1,150 | 1,190 | 1,122 | 1,163 | +28 | +2.5% | 92,800 |
4801～
4850
件表示中 / 6938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 | 471,400円 | +1.0% | -7.7% | 1.38% | 17.45倍 | 1.13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 | 213,200円 | +3.7% | 0.0% | 2.95% | 13.84倍 | 0.79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 | 489,900円 | +0.2% | -10.6% | 2.04% | 10.60倍 | 0.82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 |
| マクニカＨＤ | 182,500円 | +1.1% | -32.2% | 3.84% | 10.86倍 | 1.32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 |
| 岩谷産 | 131,100円 | +6.4% | +10.0% | 2.48% | 5.58倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
