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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/11/18 | 1,456 | 1,470 | 1,427 | 1,438 | -38 | -2.6% | 204,500 |
| 2005/11/17 | 1,379 | 1,490 | 1,369 | 1,476 | +125 | +9.3% | 301,400 |
| 2005/11/16 | 1,341 | 1,360 | 1,331 | 1,351 | -9 | -0.7% | 138,900 |
| 2005/11/15 | 1,352 | 1,365 | 1,340 | 1,360 | -1 | -0.1% | 173,500 |
| 2005/11/14 | 1,481 | 1,490 | 1,310 | 1,361 | -150 | -9.9% | 514,000 |
| 2005/11/11 | 1,490 | 1,532 | 1,489 | 1,511 | +24 | +1.6% | 123,700 |
| 2005/11/10 | 1,460 | 1,508 | 1,451 | 1,487 | +37 | +2.6% | 156,100 |
| 2005/11/09 | 1,461 | 1,476 | 1,430 | 1,450 | -31 | -2.1% | 204,500 |
| 2005/11/08 | 1,503 | 1,516 | 1,466 | 1,481 | -39 | -2.6% | 170,500 |
| 2005/11/07 | 1,502 | 1,540 | 1,501 | 1,520 | -30 | -1.9% | 194,000 |
| 2005/11/04 | 1,559 | 1,569 | 1,550 | 1,550 | -10 | -0.6% | 220,700 |
| 2005/11/02 | 1,574 | 1,575 | 1,547 | 1,560 | -5 | -0.3% | 243,200 |
| 2005/11/01 | 1,518 | 1,580 | 1,516 | 1,565 | +69 | +4.6% | 198,400 |
4801～
4850
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
