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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,647 | 1,686 | 1,638 | 1,674 | +57 | +3.5% | 24,000 |
| 2022/10/13 | 1,622 | 1,655 | 1,611 | 1,617 | -5 | -0.3% | 17,400 |
| 2022/10/12 | 1,672 | 1,676 | 1,622 | 1,622 | -63 | -3.7% | 29,600 |
| 2022/10/11 | 1,673 | 1,703 | 1,658 | 1,685 | +10 | +0.6% | 25,300 |
| 2022/10/07 | 1,635 | 1,681 | 1,635 | 1,675 | +18 | +1.1% | 24,000 |
| 2022/10/06 | 1,653 | 1,680 | 1,650 | 1,657 | -6 | -0.4% | 23,200 |
| 2022/10/05 | 1,695 | 1,745 | 1,656 | 1,663 | -6 | -0.4% | 55,500 |
| 2022/10/04 | 1,599 | 1,675 | 1,599 | 1,669 | +69 | +4.3% | 77,300 |
| 2022/10/03 | 1,592 | 1,602 | 1,565 | 1,600 | ±0 | ±0% | 21,800 |
| 2022/09/30 | 1,570 | 1,600 | 1,555 | 1,600 | +5 | +0.3% | 31,900 |
| 2022/09/29 | 1,575 | 1,615 | 1,567 | 1,595 | +32 | +2% | 59,100 |
| 2022/09/28 | 1,546 | 1,563 | 1,500 | 1,563 | +17 | +1.1% | 23,400 |
| 2022/09/27 | 1,529 | 1,558 | 1,511 | 1,546 | +17 | +1.1% | 25,600 |
| 2022/09/26 | 1,536 | 1,540 | 1,508 | 1,529 | -14 | -0.9% | 24,400 |
| 2022/09/22 | 1,518 | 1,549 | 1,498 | 1,543 | +5 | +0.3% | 18,700 |
| 2022/09/21 | 1,510 | 1,540 | 1,491 | 1,538 | +19 | +1.3% | 26,200 |
| 2022/09/20 | 1,564 | 1,577 | 1,510 | 1,519 | -41 | -2.6% | 22,300 |
| 2022/09/16 | 1,515 | 1,578 | 1,503 | 1,560 | +36 | +2.4% | 42,200 |
| 2022/09/15 | 1,489 | 1,528 | 1,479 | 1,524 | +35 | +2.4% | 36,800 |
| 2022/09/14 | 1,468 | 1,509 | 1,461 | 1,489 | -16 | -1.1% | 28,900 |
| 2022/09/13 | 1,508 | 1,524 | 1,484 | 1,505 | ±0 | ±0% | 30,800 |
| 2022/09/12 | 1,538 | 1,538 | 1,481 | 1,505 | -46 | -3% | 88,400 |
| 2022/09/09 | 1,580 | 1,626 | 1,522 | 1,551 | -24 | -1.5% | 206,100 |
| 2022/09/08 | 1,525 | 1,583 | 1,520 | 1,575 | +80 | +5.4% | 139,100 |
| 2022/09/07 | 1,469 | 1,509 | 1,460 | 1,495 | +1 | +0.1% | 129,700 |
| 2022/09/06 | 1,600 | 1,617 | 1,453 | 1,494 | +154 | +11.5% | 706,600 |
| 2022/09/05 | 1,372 | 1,372 | 1,333 | 1,340 | -52 | -3.7% | 18,000 |
| 2022/09/02 | 1,397 | 1,397 | 1,360 | 1,392 | +22 | +1.6% | 19,200 |
| 2022/09/01 | 1,358 | 1,371 | 1,343 | 1,370 | +16 | +1.2% | 20,800 |
| 2022/08/31 | 1,347 | 1,354 | 1,341 | 1,354 | +1 | +0.1% | 8,200 |
| 2022/08/30 | 1,331 | 1,353 | 1,331 | 1,353 | +36 | +2.7% | 7,500 |
| 2022/08/29 | 1,337 | 1,337 | 1,315 | 1,317 | -31 | -2.3% | 11,700 |
| 2022/08/26 | 1,351 | 1,355 | 1,336 | 1,348 | -3 | -0.2% | 10,300 |
| 2022/08/25 | 1,375 | 1,375 | 1,351 | 1,351 | -14 | -1% | 14,300 |
| 2022/08/24 | 1,333 | 1,365 | 1,331 | 1,365 | +34 | +2.6% | 13,800 |
| 2022/08/23 | 1,322 | 1,337 | 1,317 | 1,331 | -12 | -0.9% | 12,000 |
| 2022/08/22 | 1,340 | 1,350 | 1,311 | 1,343 | +11 | +0.8% | 15,600 |
| 2022/08/19 | 1,297 | 1,332 | 1,297 | 1,332 | +48 | +3.7% | 20,500 |
| 2022/08/18 | 1,298 | 1,298 | 1,282 | 1,284 | -15 | -1.2% | 7,600 |
| 2022/08/17 | 1,283 | 1,299 | 1,270 | 1,299 | +29 | +2.3% | 20,900 |
| 2022/08/16 | 1,270 | 1,278 | 1,256 | 1,270 | +7 | +0.6% | 8,600 |
| 2022/08/15 | 1,273 | 1,273 | 1,255 | 1,263 | -15 | -1.2% | 9,300 |
| 2022/08/12 | 1,254 | 1,292 | 1,250 | 1,278 | +44 | +3.6% | 24,100 |
| 2022/08/10 | 1,242 | 1,246 | 1,233 | 1,234 | -13 | -1% | 6,000 |
| 2022/08/09 | 1,243 | 1,254 | 1,234 | 1,247 | +11 | +0.9% | 7,800 |
| 2022/08/08 | 1,249 | 1,249 | 1,234 | 1,236 | -15 | -1.2% | 10,500 |
| 2022/08/05 | 1,226 | 1,255 | 1,226 | 1,251 | +25 | +2% | 9,300 |
| 2022/08/04 | 1,245 | 1,245 | 1,222 | 1,226 | -5 | -0.4% | 8,400 |
| 2022/08/03 | 1,220 | 1,239 | 1,220 | 1,231 | +9 | +0.7% | 10,000 |
| 2022/08/02 | 1,260 | 1,260 | 1,221 | 1,222 | -37 | -2.9% | 12,800 |
701～
750
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
