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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,880 | 1,961 | 1,800 | 1,944 | +224 | +13% | 572,900 |
| 2023/03/10 | 1,775 | 1,777 | 1,714 | 1,720 | -59 | -3.3% | 124,700 |
| 2023/03/09 | 1,783 | 1,789 | 1,755 | 1,779 | +10 | +0.6% | 33,700 |
| 2023/03/08 | 1,806 | 1,817 | 1,760 | 1,769 | -48 | -2.6% | 46,900 |
| 2023/03/07 | 1,784 | 1,828 | 1,743 | 1,817 | +33 | +1.8% | 108,000 |
| 2023/03/06 | 1,892 | 1,900 | 1,761 | 1,784 | -118 | -6.2% | 113,500 |
| 2023/03/03 | 1,886 | 1,920 | 1,879 | 1,902 | +20 | +1.1% | 77,500 |
| 2023/03/02 | 1,853 | 1,887 | 1,853 | 1,882 | +31 | +1.7% | 44,400 |
| 2023/03/01 | 1,829 | 1,870 | 1,821 | 1,851 | +19 | +1% | 34,700 |
| 2023/02/28 | 1,835 | 1,861 | 1,825 | 1,832 | -3 | -0.2% | 33,900 |
| 2023/02/27 | 1,823 | 1,835 | 1,816 | 1,835 | -3 | -0.2% | 20,700 |
| 2023/02/24 | 1,820 | 1,838 | 1,820 | 1,838 | +43 | +2.4% | 30,100 |
| 2023/02/22 | 1,785 | 1,800 | 1,759 | 1,795 | +5 | +0.3% | 21,500 |
| 2023/02/21 | 1,793 | 1,821 | 1,784 | 1,790 | +25 | +1.4% | 47,000 |
| 2023/02/20 | 1,758 | 1,780 | 1,758 | 1,765 | +7 | +0.4% | 19,600 |
| 2023/02/17 | 1,783 | 1,789 | 1,745 | 1,758 | -39 | -2.2% | 19,300 |
| 2023/02/16 | 1,750 | 1,797 | 1,750 | 1,797 | +47 | +2.7% | 22,200 |
| 2023/02/15 | 1,741 | 1,756 | 1,730 | 1,750 | +12 | +0.7% | 15,700 |
| 2023/02/14 | 1,743 | 1,765 | 1,731 | 1,738 | +9 | +0.5% | 9,000 |
| 2023/02/13 | 1,759 | 1,775 | 1,708 | 1,729 | -35 | -2% | 21,500 |
| 2023/02/10 | 1,736 | 1,765 | 1,729 | 1,764 | +27 | +1.6% | 31,900 |
| 2023/02/09 | 1,776 | 1,776 | 1,733 | 1,737 | -39 | -2.2% | 33,900 |
| 2023/02/08 | 1,755 | 1,798 | 1,755 | 1,776 | +32 | +1.8% | 84,000 |
| 2023/02/07 | 1,695 | 1,746 | 1,695 | 1,744 | +49 | +2.9% | 46,700 |
| 2023/02/06 | 1,673 | 1,695 | 1,658 | 1,695 | +36 | +2.2% | 38,800 |
| 2023/02/03 | 1,618 | 1,689 | 1,618 | 1,659 | +48 | +3% | 92,800 |
| 2023/02/02 | 1,603 | 1,625 | 1,587 | 1,611 | +15 | +0.9% | 36,600 |
| 2023/02/01 | 1,616 | 1,632 | 1,584 | 1,596 | -18 | -1.1% | 30,600 |
| 2023/01/31 | 1,600 | 1,625 | 1,591 | 1,614 | +37 | +2.3% | 55,600 |
| 2023/01/30 | 1,567 | 1,645 | 1,567 | 1,577 | +5 | +0.3% | 217,900 |
| 2023/01/27 | 1,573 | 1,586 | 1,563 | 1,572 | -2 | -0.1% | 354,900 |
| 2023/01/26 | 1,580 | 1,584 | 1,572 | 1,574 | ±0 | ±0% | 48,000 |
| 2023/01/25 | 1,575 | 1,592 | 1,574 | 1,574 | -6 | -0.4% | 32,000 |
| 2023/01/24 | 1,580 | 1,591 | 1,560 | 1,580 | +11 | +0.7% | 43,200 |
| 2023/01/23 | 1,579 | 1,590 | 1,565 | 1,569 | -10 | -0.6% | 52,800 |
| 2023/01/20 | 1,598 | 1,600 | 1,577 | 1,579 | +9 | +0.6% | 32,100 |
| 2023/01/19 | 1,581 | 1,603 | 1,566 | 1,570 | -23 | -1.4% | 36,200 |
| 2023/01/18 | 1,582 | 1,601 | 1,563 | 1,593 | +28 | +1.8% | 35,500 |
| 2023/01/17 | 1,552 | 1,593 | 1,552 | 1,565 | +27 | +1.8% | 23,900 |
| 2023/01/16 | 1,585 | 1,589 | 1,535 | 1,538 | -62 | -3.9% | 39,800 |
| 2023/01/13 | 1,618 | 1,645 | 1,593 | 1,600 | -18 | -1.1% | 70,700 |
| 2023/01/12 | 1,650 | 1,650 | 1,618 | 1,618 | -27 | -1.6% | 53,400 |
| 2023/01/11 | 1,616 | 1,653 | 1,612 | 1,645 | +28 | +1.7% | 43,700 |
| 2023/01/10 | 1,602 | 1,631 | 1,596 | 1,617 | +10 | +0.6% | 81,800 |
| 2023/01/06 | 1,630 | 1,630 | 1,605 | 1,607 | -38 | -2.3% | 55,400 |
| 2023/01/05 | 1,677 | 1,685 | 1,642 | 1,645 | -32 | -1.9% | 28,400 |
| 2023/01/04 | 1,713 | 1,715 | 1,677 | 1,677 | -39 | -2.3% | 41,900 |
| 2022/12/30 | 1,736 | 1,761 | 1,716 | 1,716 | -21 | -1.2% | 96,700 |
| 2022/12/29 | 1,719 | 1,738 | 1,702 | 1,737 | +15 | +0.9% | 23,500 |
| 2022/12/28 | 1,722 | 1,725 | 1,692 | 1,722 | -12 | -0.7% | 19,400 |
601～
650
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
