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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,600 | 3,640 | 3,590 | 3,610 | +15 | +0.4% | 32,200 |
| 2025/08/21 | 3,610 | 3,610 | 3,565 | 3,595 | +10 | +0.3% | 23,700 |
| 2025/08/20 | 3,600 | 3,615 | 3,575 | 3,585 | -15 | -0.4% | 35,200 |
| 2025/08/19 | 3,550 | 3,635 | 3,545 | 3,600 | +70 | +2% | 62,900 |
| 2025/08/18 | 3,535 | 3,565 | 3,505 | 3,530 | +15 | +0.4% | 33,200 |
| 2025/08/15 | 3,495 | 3,535 | 3,495 | 3,515 | -5 | -0.1% | 23,500 |
| 2025/08/14 | 3,470 | 3,535 | 3,470 | 3,520 | +20 | +0.6% | 38,000 |
| 2025/08/13 | 3,480 | 3,505 | 3,460 | 3,500 | +30 | +0.9% | 23,700 |
| 2025/08/12 | 3,550 | 3,550 | 3,470 | 3,470 | -80 | -2.3% | 39,100 |
| 2025/08/08 | 3,600 | 3,610 | 3,545 | 3,550 | -35 | -1% | 31,600 |
| 2025/08/07 | 3,555 | 3,605 | 3,515 | 3,585 | +40 | +1.1% | 40,600 |
| 2025/08/06 | 3,500 | 3,570 | 3,500 | 3,545 | +50 | +1.4% | 36,900 |
| 2025/08/05 | 3,450 | 3,530 | 3,435 | 3,495 | +35 | +1% | 41,000 |
| 2025/08/04 | 3,350 | 3,470 | 3,350 | 3,460 | +80 | +2.4% | 86,600 |
| 2025/08/01 | 3,280 | 3,395 | 3,265 | 3,380 | +95 | +2.9% | 75,200 |
| 2025/07/31 | 3,235 | 3,295 | 3,220 | 3,285 | +35 | +1.1% | 77,100 |
| 2025/07/30 | 3,100 | 3,265 | 3,100 | 3,250 | +15 | +0.5% | 272,800 |
| 2025/07/29 | 3,220 | 3,240 | 3,200 | 3,235 | +15 | +0.5% | 188,900 |
| 2025/07/28 | 3,235 | 3,265 | 3,220 | 3,220 | -15 | -0.5% | 121,900 |
| 2025/07/25 | 3,240 | 3,250 | 3,220 | 3,235 | -5 | -0.2% | 85,900 |
| 2025/07/24 | 3,250 | 3,265 | 3,230 | 3,240 | ±0 | ±0% | 73,600 |
| 2025/07/23 | 3,200 | 3,245 | 3,180 | 3,240 | +55 | +1.7% | 91,200 |
| 2025/07/22 | 3,155 | 3,185 | 3,140 | 3,185 | +50 | +1.6% | 55,900 |
| 2025/07/18 | 3,175 | 3,180 | 3,135 | 3,135 | ±0 | ±0% | 60,900 |
| 2025/07/17 | 3,130 | 3,145 | 3,115 | 3,135 | +5 | +0.2% | 39,200 |
| 2025/07/16 | 3,175 | 3,190 | 3,125 | 3,130 | -45 | -1.4% | 78,200 |
| 2025/07/15 | 3,160 | 3,180 | 3,150 | 3,175 | +15 | +0.5% | 40,500 |
| 2025/07/14 | 3,150 | 3,175 | 3,140 | 3,160 | +10 | +0.3% | 40,600 |
| 2025/07/11 | 3,165 | 3,190 | 3,150 | 3,150 | ±0 | ±0% | 36,400 |
| 2025/07/10 | 3,155 | 3,160 | 3,140 | 3,150 | ±0 | ±0% | 24,500 |
| 2025/07/09 | 3,120 | 3,155 | 3,120 | 3,150 | +40 | +1.3% | 27,500 |
| 2025/07/08 | 3,105 | 3,140 | 3,105 | 3,110 | -5 | -0.2% | 47,300 |
| 2025/07/07 | 3,140 | 3,155 | 3,105 | 3,115 | -15 | -0.5% | 46,600 |
| 2025/07/04 | 3,140 | 3,150 | 3,120 | 3,130 | -10 | -0.3% | 36,000 |
| 2025/07/03 | 3,155 | 3,160 | 3,125 | 3,140 | +5 | +0.2% | 41,000 |
| 2025/07/02 | 3,155 | 3,180 | 3,125 | 3,135 | +25 | +0.8% | 47,400 |
| 2025/07/01 | 3,110 | 3,155 | 3,110 | 3,110 | -10 | -0.3% | 59,300 |
| 2025/06/30 | 3,115 | 3,165 | 3,095 | 3,120 | +60 | +2% | 81,600 |
| 2025/06/27 | 3,045 | 3,075 | 3,025 | 3,060 | +55 | +1.8% | 64,800 |
| 2025/06/26 | 2,974 | 3,005 | 2,964 | 3,005 | +32 | +1.1% | 38,400 |
| 2025/06/25 | 2,988 | 2,988 | 2,937 | 2,973 | -23 | -0.8% | 55,800 |
| 2025/06/24 | 2,999 | 3,000 | 2,980 | 2,996 | +25 | +0.8% | 34,300 |
| 2025/06/23 | 2,956 | 2,999 | 2,926 | 2,971 | +8 | +0.3% | 66,600 |
| 2025/06/20 | 2,980 | 2,998 | 2,963 | 2,963 | -17 | -0.6% | 61,100 |
| 2025/06/19 | 2,973 | 2,980 | 2,942 | 2,980 | +27 | +0.9% | 35,700 |
| 2025/06/18 | 2,940 | 2,965 | 2,937 | 2,953 | +15 | +0.5% | 40,900 |
| 2025/06/17 | 2,973 | 2,973 | 2,911 | 2,938 | -2 | -0.1% | 60,600 |
| 2025/06/16 | 2,972 | 2,985 | 2,935 | 2,940 | -34 | -1.1% | 101,500 |
| 2025/06/13 | 3,090 | 3,105 | 2,960 | 2,974 | -291 | -8.9% | 245,800 |
| 2025/06/12 | 3,270 | 3,325 | 3,255 | 3,265 | -5 | -0.2% | 39,900 |
1～
50
件表示中 / 3768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 | 361,000円 | +2.7% | +7.9% | 4.16% | 8.16倍 | 1.25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 |
| フォーバル | 146,000円 | +4.6% | +5.7% | 2.12% | 17.33倍 | 2.17倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 高千穂交 | 197,700円 | +6.8% | +4.8% | 4.07% | 24.51倍 | 2.18倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ＪＫＨＤ | 126,100円 | +3.0% | +2.6% | 4.36% | 6.87倍 | 0.54倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| エフティＧ | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83倍 | 1.26倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム
