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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,118 | 1,137 | 1,111 | 1,137 | +20 | +1.8% | 19,200 |
| 2022/05/19 | 1,102 | 1,118 | 1,095 | 1,117 | -9 | -0.8% | 20,800 |
| 2022/05/18 | 1,135 | 1,137 | 1,111 | 1,126 | -9 | -0.8% | 15,300 |
| 2022/05/17 | 1,110 | 1,135 | 1,096 | 1,135 | +28 | +2.5% | 19,800 |
| 2022/05/16 | 1,140 | 1,140 | 1,095 | 1,107 | -23 | -2% | 19,100 |
| 2022/05/13 | 1,082 | 1,130 | 1,082 | 1,130 | +51 | +4.7% | 29,100 |
| 2022/05/12 | 1,089 | 1,089 | 1,072 | 1,079 | -10 | -0.9% | 16,600 |
| 2022/05/11 | 1,111 | 1,111 | 1,088 | 1,089 | -22 | -2% | 10,800 |
| 2022/05/10 | 1,100 | 1,119 | 1,071 | 1,111 | +11 | +1% | 14,000 |
| 2022/05/09 | 1,121 | 1,122 | 1,094 | 1,100 | -29 | -2.6% | 19,700 |
| 2022/05/06 | 1,136 | 1,143 | 1,126 | 1,129 | -7 | -0.6% | 11,200 |
| 2022/05/02 | 1,123 | 1,142 | 1,119 | 1,136 | +10 | +0.9% | 13,000 |
| 2022/04/28 | 1,076 | 1,126 | 1,076 | 1,126 | +59 | +5.5% | 26,800 |
| 2022/04/27 | 1,131 | 1,131 | 1,067 | 1,067 | -68 | -6% | 68,200 |
| 2022/04/26 | 1,128 | 1,140 | 1,115 | 1,135 | +9 | +0.8% | 20,500 |
| 2022/04/25 | 1,105 | 1,133 | 1,098 | 1,126 | +12 | +1.1% | 29,000 |
| 2022/04/22 | 1,106 | 1,128 | 1,098 | 1,114 | -8 | -0.7% | 16,500 |
| 2022/04/21 | 1,085 | 1,122 | 1,085 | 1,122 | +39 | +3.6% | 25,000 |
| 2022/04/20 | 1,050 | 1,083 | 1,050 | 1,083 | +31 | +2.9% | 21,800 |
| 2022/04/19 | 1,052 | 1,053 | 1,032 | 1,052 | +2 | +0.2% | 11,800 |
| 2022/04/18 | 1,068 | 1,068 | 1,035 | 1,050 | -22 | -2.1% | 17,600 |
| 2022/04/15 | 1,100 | 1,100 | 1,064 | 1,072 | -28 | -2.5% | 16,700 |
| 2022/04/14 | 1,097 | 1,100 | 1,092 | 1,100 | +8 | +0.7% | 10,500 |
| 2022/04/13 | 1,074 | 1,093 | 1,073 | 1,092 | +18 | +1.7% | 21,300 |
| 2022/04/12 | 1,068 | 1,081 | 1,064 | 1,074 | -1 | -0.1% | 18,200 |
| 2022/04/11 | 1,078 | 1,093 | 1,065 | 1,075 | -20 | -1.8% | 33,200 |
| 2022/04/08 | 1,072 | 1,101 | 1,072 | 1,095 | +25 | +2.3% | 26,000 |
| 2022/04/07 | 1,103 | 1,104 | 1,062 | 1,070 | -47 | -4.2% | 20,500 |
| 2022/04/06 | 1,143 | 1,143 | 1,112 | 1,117 | -26 | -2.3% | 30,200 |
| 2022/04/05 | 1,124 | 1,150 | 1,120 | 1,143 | +34 | +3.1% | 26,200 |
| 2022/04/04 | 1,112 | 1,133 | 1,109 | 1,109 | -1 | -0.1% | 15,200 |
| 2022/04/01 | 1,125 | 1,125 | 1,102 | 1,110 | -30 | -2.6% | 20,900 |
| 2022/03/31 | 1,134 | 1,150 | 1,129 | 1,140 | +1 | +0.1% | 20,000 |
| 2022/03/30 | 1,140 | 1,145 | 1,111 | 1,139 | ±0 | ±0% | 33,900 |
| 2022/03/29 | 1,150 | 1,150 | 1,113 | 1,139 | ±0 | ±0% | 31,900 |
| 2022/03/28 | 1,164 | 1,164 | 1,129 | 1,139 | -27 | -2.3% | 20,600 |
| 2022/03/25 | 1,168 | 1,171 | 1,147 | 1,166 | ±0 | ±0% | 25,200 |
| 2022/03/24 | 1,145 | 1,166 | 1,134 | 1,166 | +19 | +1.7% | 27,500 |
| 2022/03/23 | 1,137 | 1,157 | 1,135 | 1,147 | +31 | +2.8% | 41,600 |
| 2022/03/22 | 1,117 | 1,134 | 1,100 | 1,116 | +16 | +1.5% | 43,300 |
| 2022/03/18 | 1,072 | 1,100 | 1,051 | 1,100 | +10 | +0.9% | 286,000 |
| 2022/03/17 | 1,104 | 1,110 | 1,066 | 1,090 | +16 | +1.5% | 54,500 |
| 2022/03/16 | 1,098 | 1,104 | 1,057 | 1,074 | -4 | -0.4% | 48,100 |
| 2022/03/15 | 1,038 | 1,083 | 1,038 | 1,078 | +26 | +2.5% | 35,200 |
| 2022/03/14 | 993 | 1,059 | 982 | 1,052 | +65 | +6.6% | 51,800 |
| 2022/03/11 | 987 | 1,011 | 983 | 987 | -45 | -4.4% | 63,800 |
| 2022/03/10 | 1,013 | 1,035 | 1,010 | 1,032 | +34 | +3.4% | 32,400 |
| 2022/03/09 | 1,002 | 1,008 | 990 | 998 | -7 | -0.7% | 26,100 |
| 2022/03/08 | 1,001 | 1,013 | 983 | 1,005 | -24 | -2.3% | 47,400 |
| 2022/03/07 | 1,016 | 1,040 | 1,012 | 1,029 | +17 | +1.7% | 63,400 |
801～
850
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
