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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,500 | 1,520 | 1,496 | 1,496 | +16 | +1.1% | 128,500 |
| 2005/10/28 | 1,500 | 1,508 | 1,480 | 1,480 | -18 | -1.2% | 161,200 |
| 2005/10/27 | 1,515 | 1,519 | 1,489 | 1,498 | -2 | -0.1% | 258,100 |
| 2005/10/26 | 1,515 | 1,530 | 1,480 | 1,500 | -20 | -1.3% | 366,700 |
| 2005/10/25 | 1,426 | 1,520 | 1,415 | 1,520 | +96 | +6.7% | 524,300 |
| 2005/10/24 | 1,427 | 1,429 | 1,413 | 1,424 | +6 | +0.4% | 152,600 |
| 2005/10/21 | 1,408 | 1,420 | 1,391 | 1,418 | +10 | +0.7% | 195,000 |
| 2005/10/20 | 1,375 | 1,410 | 1,357 | 1,408 | +33 | +2.4% | 92,900 |
| 2005/10/19 | 1,390 | 1,407 | 1,360 | 1,375 | -19 | -1.4% | 123,300 |
| 2005/10/18 | 1,409 | 1,414 | 1,391 | 1,394 | -9 | -0.6% | 131,300 |
| 2005/10/17 | 1,407 | 1,418 | 1,396 | 1,403 | -3 | -0.2% | 199,200 |
| 2005/10/14 | 1,370 | 1,419 | 1,369 | 1,406 | +48 | +3.5% | 196,300 |
| 2005/10/13 | 1,370 | 1,387 | 1,320 | 1,358 | -47 | -3.3% | 212,800 |
| 2005/10/12 | 1,399 | 1,427 | 1,391 | 1,405 | +45 | +3.3% | 746,100 |
| 2005/10/11 | 1,360 | 1,365 | 1,345 | 1,360 | +85 | +6.7% | 823,300 |
| 2005/10/07 | 1,291 | 1,305 | 1,241 | 1,275 | -36 | -2.7% | 246,300 |
| 2005/10/06 | 1,338 | 1,338 | 1,300 | 1,311 | -29 | -2.2% | 201,200 |
| 2005/10/05 | 1,284 | 1,340 | 1,283 | 1,340 | +17 | +1.3% | 411,800 |
| 2005/10/04 | 1,280 | 1,325 | 1,280 | 1,323 | +3 | +0.2% | 180,100 |
| 2005/10/03 | 1,253 | 1,328 | 1,253 | 1,320 | +47 | +3.7% | 136,300 |
| 2005/09/30 | 1,278 | 1,283 | 1,256 | 1,273 | -5 | -0.4% | 203,300 |
| 2005/09/29 | 1,267 | 1,287 | 1,239 | 1,278 | -9 | -0.7% | 102,400 |
| 2005/09/28 | 1,304 | 1,308 | 1,263 | 1,287 | -22 | -1.7% | 77,700 |
| 2005/09/27 | 1,310 | 1,329 | 1,290 | 1,309 | -1 | -0.1% | 94,900 |
| 2005/09/26 | 1,301 | 1,321 | 1,284 | 1,310 | +9 | +0.7% | 84,500 |
| 2005/09/22 | 1,279 | 1,304 | 1,263 | 1,301 | +16 | +1.2% | 94,200 |
| 2005/09/21 | 1,332 | 1,332 | 1,283 | 1,285 | -46 | -3.5% | 101,200 |
| 2005/09/20 | 1,315 | 1,337 | 1,291 | 1,331 | +36 | +2.8% | 144,400 |
| 2005/09/16 | 1,276 | 1,300 | 1,267 | 1,295 | +39 | +3.1% | 75,400 |
| 2005/09/15 | 1,270 | 1,280 | 1,250 | 1,256 | -7 | -0.6% | 91,000 |
| 2005/09/14 | 1,259 | 1,265 | 1,253 | 1,263 | -16 | -1.3% | 114,900 |
| 2005/09/13 | 1,268 | 1,279 | 1,248 | 1,279 | +16 | +1.3% | 142,000 |
| 2005/09/12 | 1,240 | 1,278 | 1,240 | 1,263 | +33 | +2.7% | 198,900 |
| 2005/09/09 | 1,235 | 1,235 | 1,223 | 1,230 | +2 | +0.2% | 156,600 |
| 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 |
4851～
4900
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
