ＴＲＥ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,238 | 1,240 | 1,216 | 1,231 | -10 | -0.8% | 170,900 |
| 2024/05/10 | 1,261 | 1,266 | 1,229 | 1,241 | -10 | -0.8% | 199,800 |
| 2024/05/09 | 1,251 | 1,262 | 1,244 | 1,251 | -2 | -0.2% | 72,400 |
| 2024/05/08 | 1,250 | 1,276 | 1,246 | 1,253 | +2 | +0.2% | 130,500 |
| 2024/05/07 | 1,255 | 1,263 | 1,244 | 1,251 | +6 | +0.5% | 100,100 |
| 2024/05/02 | 1,283 | 1,283 | 1,238 | 1,245 | -42 | -3.3% | 171,800 |
| 2024/05/01 | 1,271 | 1,287 | 1,262 | 1,287 | +16 | +1.3% | 157,300 |
| 2024/04/30 | 1,258 | 1,276 | 1,258 | 1,271 | +24 | +1.9% | 185,200 |
| 2024/04/26 | 1,240 | 1,251 | 1,227 | 1,247 | +13 | +1.1% | 174,300 |
| 2024/04/25 | 1,255 | 1,261 | 1,233 | 1,234 | -41 | -3.2% | 131,000 |
| 2024/04/24 | 1,268 | 1,275 | 1,254 | 1,275 | +12 | +1% | 140,500 |
| 2024/04/23 | 1,252 | 1,267 | 1,246 | 1,263 | +23 | +1.9% | 222,900 |
| 2024/04/22 | 1,231 | 1,245 | 1,227 | 1,240 | +34 | +2.8% | 135,300 |
| 2024/04/19 | 1,230 | 1,235 | 1,195 | 1,206 | -21 | -1.7% | 180,000 |
| 2024/04/18 | 1,206 | 1,237 | 1,206 | 1,227 | +24 | +2% | 137,000 |
| 2024/04/17 | 1,206 | 1,213 | 1,173 | 1,203 | -13 | -1.1% | 268,200 |
| 2024/04/16 | 1,210 | 1,233 | 1,206 | 1,216 | -6 | -0.5% | 309,400 |
| 2024/04/15 | 1,229 | 1,230 | 1,214 | 1,222 | -21 | -1.7% | 103,600 |
| 2024/04/12 | 1,251 | 1,262 | 1,239 | 1,243 | -7 | -0.6% | 180,800 |
| 2024/04/11 | 1,220 | 1,252 | 1,215 | 1,250 | +23 | +1.9% | 208,700 |
| 2024/04/10 | 1,198 | 1,234 | 1,198 | 1,227 | +26 | +2.2% | 166,200 |
| 2024/04/09 | 1,199 | 1,211 | 1,189 | 1,201 | +16 | +1.4% | 157,400 |
| 2024/04/08 | 1,173 | 1,192 | 1,164 | 1,185 | +19 | +1.6% | 141,100 |
| 2024/04/05 | 1,166 | 1,178 | 1,159 | 1,166 | -17 | -1.4% | 147,900 |
| 2024/04/04 | 1,183 | 1,204 | 1,176 | 1,183 | +3 | +0.3% | 174,800 |
| 2024/04/03 | 1,201 | 1,202 | 1,180 | 1,180 | -40 | -3.3% | 155,200 |
| 2024/04/02 | 1,220 | 1,239 | 1,208 | 1,220 | +5 | +0.4% | 227,200 |
| 2024/04/01 | 1,200 | 1,221 | 1,200 | 1,215 | +26 | +2.2% | 174,000 |
| 2024/03/29 | 1,204 | 1,205 | 1,176 | 1,189 | -13 | -1.1% | 249,500 |
| 2024/03/28 | 1,224 | 1,226 | 1,202 | 1,202 | -42 | -3.4% | 204,700 |
| 2024/03/27 | 1,248 | 1,251 | 1,243 | 1,244 | +5 | +0.4% | 153,700 |
| 2024/03/26 | 1,222 | 1,243 | 1,221 | 1,239 | +13 | +1.1% | 164,500 |
| 2024/03/25 | 1,240 | 1,246 | 1,226 | 1,226 | -23 | -1.8% | 188,300 |
| 2024/03/22 | 1,250 | 1,257 | 1,239 | 1,249 | +9 | +0.7% | 200,400 |
| 2024/03/21 | 1,239 | 1,252 | 1,236 | 1,240 | +10 | +0.8% | 175,600 |
| 2024/03/19 | 1,227 | 1,236 | 1,224 | 1,230 | +7 | +0.6% | 72,700 |
| 2024/03/18 | 1,237 | 1,237 | 1,215 | 1,223 | ±0 | ±0% | 111,900 |
| 2024/03/15 | 1,223 | 1,227 | 1,214 | 1,223 | -8 | -0.6% | 108,900 |
| 2024/03/14 | 1,243 | 1,249 | 1,223 | 1,231 | -1 | -0.1% | 133,700 |
| 2024/03/13 | 1,246 | 1,249 | 1,221 | 1,232 | -14 | -1.1% | 158,900 |
| 2024/03/12 | 1,234 | 1,250 | 1,220 | 1,246 | +14 | +1.1% | 179,100 |
| 2024/03/11 | 1,215 | 1,248 | 1,210 | 1,232 | +9 | +0.7% | 195,700 |
| 2024/03/08 | 1,188 | 1,236 | 1,188 | 1,223 | +20 | +1.7% | 210,900 |
| 2024/03/07 | 1,245 | 1,246 | 1,198 | 1,203 | -41 | -3.3% | 251,100 |
| 2024/03/06 | 1,227 | 1,267 | 1,220 | 1,244 | +3 | +0.2% | 255,600 |
| 2024/03/05 | 1,250 | 1,252 | 1,227 | 1,241 | -9 | -0.7% | 199,300 |
| 2024/03/04 | 1,226 | 1,266 | 1,224 | 1,250 | +34 | +2.8% | 366,500 |
| 2024/03/01 | 1,215 | 1,240 | 1,207 | 1,216 | +1 | +0.1% | 212,300 |
| 2024/02/29 | 1,217 | 1,227 | 1,203 | 1,215 | -4 | -0.3% | 225,600 |
| 2024/02/28 | 1,212 | 1,233 | 1,212 | 1,219 | +6 | +0.5% | 110,400 |
1～
50
件表示中 / 639件
類似銘柄と比較する
現在ご覧いただいている「ＴＲＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＲＥＨＤ | 123,100円 | +2.3% | +1.3% | 3.25% | 19.16倍 | 0.95倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ＩＤ＆ＥＨＤ | 448,500円 | - | - | 2.79% | 9.53倍 | 0.85倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
| トライト | 67,100円 | +15.6% | +17.7% | 0.00% | 12.20倍 | 2.59倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| シグマクシスＨ | 142,200円 | +11.6% | +17.6% | 2.25% | 16.66倍 | 4.55倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| 新日科学 | 148,500円 | +12.8% | -23.8% | 3.37% | 15.77倍 | 1.81倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
