トーホーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/03 | 1,325 | 1,333 | 1,302 | 1,306 | -15 | -1.1% | 231,800 |
| 2026/03/02 | 1,333 | 1,343 | 1,313 | 1,321 | -34 | -2.5% | 224,300 |
| 2026/02/27 | 1,330 | 1,356 | 1,325 | 1,355 | +19 | +1.4% | 198,700 |
| 2026/02/26 | 1,327 | 1,342 | 1,321 | 1,336 | +17 | +1.3% | 216,300 |
| 2026/02/25 | 1,337 | 1,337 | 1,315 | 1,319 | -13 | -1% | 180,800 |
| 2026/02/24 | 1,318 | 1,341 | 1,301 | 1,332 | +18 | +1.4% | 179,600 |
| 2026/02/20 | 1,305 | 1,315 | 1,298 | 1,314 | -6 | -0.5% | 151,900 |
| 2026/02/19 | 1,320 | 1,327 | 1,295 | 1,320 | ±0 | ±0% | 150,100 |
| 2026/02/18 | 1,310 | 1,327 | 1,301 | 1,320 | +10 | +0.8% | 153,400 |
| 2026/02/17 | 1,350 | 1,350 | 1,310 | 1,310 | -37 | -2.7% | 164,700 |
| 2026/02/16 | 1,343 | 1,352 | 1,334 | 1,347 | +4 | +0.3% | 236,500 |
| 2026/02/13 | 1,330 | 1,355 | 1,314 | 1,343 | +13 | +1% | 342,400 |
| 2026/02/12 | 1,321 | 1,330 | 1,315 | 1,330 | +8 | +0.6% | 205,500 |
| 2026/02/10 | 1,307 | 1,324 | 1,307 | 1,322 | +18 | +1.4% | 270,100 |
| 2026/02/09 | 1,296 | 1,306 | 1,284 | 1,304 | +20 | +1.6% | 332,700 |
| 2026/02/06 | 1,293 | 1,296 | 1,276 | 1,284 | -1 | -0.1% | 246,300 |
| 2026/02/05 | 1,284 | 1,290 | 1,268 | 1,285 | +5 | +0.4% | 216,200 |
| 2026/02/04 | 1,275 | 1,292 | 1,268 | 1,280 | +7 | +0.5% | 294,500 |
| 2026/02/03 | 1,249 | 1,277 | 1,242 | 1,273 | +38 | +3.1% | 312,900 |
| 2026/02/02 | 1,265 | 1,274 | 1,233 | 1,235 | -43 | -3.4% | 413,000 |
| 2026/01/30 | 1,269 | 1,283 | 1,247 | 1,278 | +6 | +0.5% | 471,600 |
| 2026/01/29 | 1,253 | 1,277 | 1,242 | 1,272 | -19.7 | -1.5% | 885,100 |
| 2026/01/28 | 1,298.3 | 1,303.3 | 1,271.7 | 1,291.7 | -13.3 | -1% | 777,300 |
| 2026/01/27 | 1,306.7 | 1,315 | 1,303.3 | 1,305 | -5 | -0.4% | 825,300 |
| 2026/01/26 | 1,293.3 | 1,310 | 1,288.3 | 1,310 | -20 | -1.5% | 2,928,900 |
| 2026/01/23 | 1,318.3 | 1,340 | 1,308.3 | 1,330 | +25 | +1.9% | 594,000 |
| 2026/01/22 | 1,293.3 | 1,315 | 1,278.3 | 1,305 | +15 | +1.2% | 2,124,900 |
| 2026/01/21 | 1,328.3 | 1,336.7 | 1,290 | 1,290 | -50 | -3.7% | 1,504,800 |
| 2026/01/20 | 1,356.7 | 1,356.7 | 1,326.7 | 1,340 | -16.7 | -1.2% | 592,200 |
| 2026/01/19 | 1,338.3 | 1,365 | 1,331.7 | 1,356.7 | +38.3 | +2.9% | 539,700 |
| 2026/01/16 | 1,335 | 1,336.7 | 1,305 | 1,318.3 | -20 | -1.5% | 879,900 |
| 2026/01/15 | 1,335 | 1,353.3 | 1,335 | 1,338.3 | +1.7 | +0.1% | 795,900 |
| 2026/01/14 | 1,306.7 | 1,348.3 | 1,306.7 | 1,336.7 | +21.7 | +1.6% | 1,960,500 |
| 2026/01/13 | 1,333.3 | 1,335 | 1,310 | 1,315 | -1.7 | -0.1% | 341,400 |
| 2026/01/09 | 1,331.7 | 1,335 | 1,306.7 | 1,316.7 | -5 | -0.4% | 256,200 |
| 2026/01/08 | 1,325 | 1,333.3 | 1,315 | 1,321.7 | +16.7 | +1.3% | 341,700 |
| 2026/01/07 | 1,320 | 1,321.7 | 1,301.7 | 1,305 | -6.7 | -0.5% | 362,400 |
| 2026/01/06 | 1,298.3 | 1,315 | 1,298.3 | 1,311.7 | +16.7 | +1.3% | 176,700 |
| 2026/01/05 | 1,303.3 | 1,308.3 | 1,288.3 | 1,295 | -5 | -0.4% | 330,900 |
| 2025/12/30 | 1,305 | 1,320 | 1,300 | 1,300 | -1.7 | -0.1% | 245,400 |
| 2025/12/29 | 1,288.3 | 1,305 | 1,288.3 | 1,301.7 | +10 | +0.8% | 373,200 |
| 2025/12/26 | 1,266.7 | 1,291.7 | 1,266.7 | 1,291.7 | +25 | +2% | 110,100 |
| 2025/12/25 | 1,261.7 | 1,268.3 | 1,256.7 | 1,266.7 | +13.3 | +1.1% | 105,600 |
| 2025/12/24 | 1,260 | 1,268.3 | 1,253.3 | 1,253.3 | -11.7 | -0.9% | 58,500 |
| 2025/12/23 | 1,255 | 1,271.7 | 1,255 | 1,265 | +10 | +0.8% | 56,100 |
| 2025/12/22 | 1,278.3 | 1,286.7 | 1,253.3 | 1,255 | -15 | -1.2% | 89,100 |
| 2025/12/19 | 1,276.7 | 1,291.7 | 1,268.3 | 1,270 | ±0 | ±0% | 131,400 |
| 2025/12/18 | 1,256.7 | 1,278.3 | 1,248.3 | 1,270 | +15 | +1.2% | 81,600 |
| 2025/12/17 | 1,265 | 1,281.7 | 1,251.7 | 1,255 | +3.3 | +0.3% | 129,900 |
| 2025/12/16 | 1,315 | 1,323.3 | 1,246.7 | 1,251.7 | -56.7 | -4.3% | 256,200 |
1～
50
件表示中 / 3894件
類似銘柄と比較する
現在ご覧いただいている「トーホー」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 |
|---|---|---|---|---|---|---|---|---|
| トーホー | 125,100円 | +5.5% | +4.0% | 4.00% | 8.49倍 | 1.27倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 進 和 | 306,500円 | +1.0% | -6.4% | 4.05% | 13.27倍 | 0.95倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三谷産 | 63,900円 | +12.5% | +50.6% | 2.03% | 13.12倍 | 0.74倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| 高千穂交 | 200,600円 | +6.8% | +4.8% | 4.01% | 24.99倍 | 2.21倍 |
|
独立系技術商社。サブスク、商品監視、入退室管理などビジネスセキュリティとデバイスが柱 |
| たけびし | 244,900円 | +6.0% | +13.3% | 2.94% | 13.82倍 | 0.94倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
