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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,264 | 1,264 | 1,248 | 1,259 | +3 | +0.2% | 15,300 |
| 2022/07/29 | 1,259 | 1,266 | 1,248 | 1,256 | +1 | +0.1% | 10,700 |
| 2022/07/28 | 1,240 | 1,255 | 1,222 | 1,255 | +18 | +1.5% | 24,200 |
| 2022/07/27 | 1,227 | 1,245 | 1,220 | 1,237 | +5 | +0.4% | 41,500 |
| 2022/07/26 | 1,259 | 1,259 | 1,225 | 1,232 | -14 | -1.1% | 24,600 |
| 2022/07/25 | 1,229 | 1,246 | 1,219 | 1,246 | +29 | +2.4% | 21,000 |
| 2022/07/22 | 1,235 | 1,238 | 1,210 | 1,217 | -18 | -1.5% | 20,700 |
| 2022/07/21 | 1,255 | 1,264 | 1,234 | 1,235 | -20 | -1.6% | 16,800 |
| 2022/07/20 | 1,245 | 1,259 | 1,236 | 1,255 | +21 | +1.7% | 17,200 |
| 2022/07/19 | 1,227 | 1,234 | 1,211 | 1,234 | +7 | +0.6% | 14,100 |
| 2022/07/15 | 1,236 | 1,240 | 1,203 | 1,227 | -1 | -0.1% | 21,700 |
| 2022/07/14 | 1,291 | 1,291 | 1,228 | 1,228 | -43 | -3.4% | 30,200 |
| 2022/07/13 | 1,296 | 1,302 | 1,271 | 1,271 | -16 | -1.2% | 20,200 |
| 2022/07/12 | 1,345 | 1,345 | 1,287 | 1,287 | -54 | -4% | 23,900 |
| 2022/07/11 | 1,321 | 1,357 | 1,315 | 1,341 | +44 | +3.4% | 22,500 |
| 2022/07/08 | 1,337 | 1,341 | 1,297 | 1,297 | -40 | -3% | 45,500 |
| 2022/07/07 | 1,309 | 1,344 | 1,309 | 1,337 | +29 | +2.2% | 14,400 |
| 2022/07/06 | 1,350 | 1,350 | 1,304 | 1,308 | -45 | -3.3% | 25,600 |
| 2022/07/05 | 1,400 | 1,400 | 1,348 | 1,353 | -41 | -2.9% | 26,100 |
| 2022/07/04 | 1,410 | 1,410 | 1,369 | 1,394 | +13 | +0.9% | 23,600 |
| 2022/07/01 | 1,378 | 1,412 | 1,355 | 1,381 | -7 | -0.5% | 43,500 |
| 2022/06/30 | 1,350 | 1,388 | 1,333 | 1,388 | +45 | +3.4% | 32,600 |
| 2022/06/29 | 1,349 | 1,392 | 1,343 | 1,343 | -6 | -0.4% | 57,500 |
| 2022/06/28 | 1,317 | 1,352 | 1,317 | 1,349 | +26 | +2% | 13,100 |
| 2022/06/27 | 1,315 | 1,323 | 1,305 | 1,323 | +19 | +1.5% | 17,600 |
| 2022/06/24 | 1,316 | 1,321 | 1,297 | 1,304 | -8 | -0.6% | 10,200 |
| 2022/06/23 | 1,282 | 1,313 | 1,281 | 1,312 | +27 | +2.1% | 11,300 |
| 2022/06/22 | 1,326 | 1,326 | 1,283 | 1,285 | -33 | -2.5% | 16,300 |
| 2022/06/21 | 1,284 | 1,324 | 1,284 | 1,318 | +34 | +2.6% | 23,500 |
| 2022/06/20 | 1,255 | 1,295 | 1,246 | 1,284 | +26 | +2.1% | 24,700 |
| 2022/06/17 | 1,291 | 1,305 | 1,258 | 1,258 | -48 | -3.7% | 34,800 |
| 2022/06/16 | 1,312 | 1,352 | 1,300 | 1,306 | -6 | -0.5% | 23,000 |
| 2022/06/15 | 1,294 | 1,342 | 1,290 | 1,312 | +8 | +0.6% | 34,900 |
| 2022/06/14 | 1,376 | 1,399 | 1,304 | 1,304 | -98 | -7% | 125,100 |
| 2022/06/13 | 1,408 | 1,468 | 1,362 | 1,402 | +178 | +14.5% | 274,700 |
| 2022/06/10 | 1,235 | 1,253 | 1,217 | 1,224 | -17 | -1.4% | 44,700 |
| 2022/06/09 | 1,220 | 1,253 | 1,204 | 1,241 | +17 | +1.4% | 19,900 |
| 2022/06/08 | 1,226 | 1,227 | 1,213 | 1,224 | +11 | +0.9% | 10,600 |
| 2022/06/07 | 1,220 | 1,233 | 1,213 | 1,213 | +7 | +0.6% | 14,600 |
| 2022/06/06 | 1,200 | 1,218 | 1,200 | 1,206 | +7 | +0.6% | 19,600 |
| 2022/06/03 | 1,177 | 1,205 | 1,172 | 1,199 | +22 | +1.9% | 17,900 |
| 2022/06/02 | 1,173 | 1,190 | 1,168 | 1,177 | -16 | -1.3% | 17,600 |
| 2022/06/01 | 1,163 | 1,206 | 1,163 | 1,193 | +36 | +3.1% | 18,800 |
| 2022/05/31 | 1,153 | 1,169 | 1,140 | 1,157 | ±0 | ±0% | 20,800 |
| 2022/05/30 | 1,176 | 1,201 | 1,157 | 1,157 | -9 | -0.8% | 44,900 |
| 2022/05/27 | 1,179 | 1,179 | 1,147 | 1,166 | -2 | -0.2% | 19,200 |
| 2022/05/26 | 1,170 | 1,177 | 1,162 | 1,168 | +2 | +0.2% | 18,600 |
| 2022/05/25 | 1,147 | 1,166 | 1,136 | 1,166 | +26 | +2.3% | 20,600 |
| 2022/05/24 | 1,162 | 1,167 | 1,138 | 1,140 | -19 | -1.6% | 19,200 |
| 2022/05/23 | 1,141 | 1,159 | 1,134 | 1,159 | +22 | +1.9% | 18,900 |
751～
800
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
