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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,830 | 2,832 | 2,790 | 2,793 | -50 | -1.8% | 61,600 |
| 2025/01/10 | 2,840 | 2,854 | 2,824 | 2,843 | +3 | +0.1% | 30,600 |
| 2025/01/09 | 2,877 | 2,896 | 2,840 | 2,840 | -59 | -2% | 75,000 |
| 2025/01/08 | 2,921 | 2,952 | 2,892 | 2,899 | -44 | -1.5% | 116,100 |
| 2025/01/07 | 2,961 | 2,966 | 2,922 | 2,943 | -7 | -0.2% | 56,000 |
| 2025/01/06 | 2,990 | 2,997 | 2,941 | 2,950 | -40 | -1.3% | 95,900 |
| 2024/12/30 | 2,993 | 3,040 | 2,980 | 2,990 | +17 | +0.6% | 41,700 |
| 2024/12/27 | 2,979 | 2,995 | 2,921 | 2,973 | -6 | -0.2% | 64,100 |
| 2024/12/26 | 2,984 | 3,000 | 2,961 | 2,979 | +4 | +0.1% | 55,800 |
| 2024/12/25 | 2,934 | 2,999 | 2,934 | 2,975 | +83 | +2.9% | 30,300 |
| 2024/12/24 | 2,912 | 2,916 | 2,875 | 2,892 | -21 | -0.7% | 26,800 |
| 2024/12/23 | 2,837 | 2,917 | 2,833 | 2,913 | +81 | +2.9% | 34,900 |
| 2024/12/20 | 2,823 | 2,859 | 2,801 | 2,832 | +26 | +0.9% | 30,800 |
| 2024/12/19 | 2,800 | 2,833 | 2,782 | 2,806 | -33 | -1.2% | 25,100 |
| 2024/12/18 | 2,841 | 2,853 | 2,818 | 2,839 | +17 | +0.6% | 14,500 |
| 2024/12/17 | 2,844 | 2,878 | 2,814 | 2,822 | +2 | +0.1% | 21,100 |
| 2024/12/16 | 2,869 | 2,899 | 2,810 | 2,820 | -34 | -1.2% | 33,800 |
| 2024/12/13 | 2,778 | 2,930 | 2,777 | 2,854 | +74 | +2.7% | 94,100 |
| 2024/12/12 | 2,829 | 2,829 | 2,761 | 2,780 | -24 | -0.9% | 45,600 |
| 2024/12/11 | 2,805 | 2,812 | 2,763 | 2,804 | +9 | +0.3% | 19,800 |
| 2024/12/10 | 2,813 | 2,813 | 2,781 | 2,795 | -18 | -0.6% | 29,000 |
| 2024/12/09 | 2,799 | 2,813 | 2,766 | 2,813 | +24 | +0.9% | 21,300 |
| 2024/12/06 | 2,820 | 2,827 | 2,787 | 2,789 | -20 | -0.7% | 16,100 |
| 2024/12/05 | 2,808 | 2,817 | 2,801 | 2,809 | +6 | +0.2% | 12,900 |
| 2024/12/04 | 2,820 | 2,824 | 2,782 | 2,803 | -18 | -0.6% | 23,300 |
| 2024/12/03 | 2,796 | 2,829 | 2,787 | 2,821 | +29 | +1% | 12,400 |
| 2024/12/02 | 2,781 | 2,802 | 2,762 | 2,792 | +24 | +0.9% | 15,700 |
| 2024/11/29 | 2,815 | 2,831 | 2,766 | 2,768 | -37 | -1.3% | 28,900 |
| 2024/11/28 | 2,775 | 2,805 | 2,775 | 2,805 | +30 | +1.1% | 16,600 |
| 2024/11/27 | 2,810 | 2,810 | 2,740 | 2,775 | -33 | -1.2% | 21,300 |
| 2024/11/26 | 2,795 | 2,829 | 2,790 | 2,808 | +13 | +0.5% | 14,100 |
| 2024/11/25 | 2,810 | 2,831 | 2,795 | 2,795 | -3 | -0.1% | 22,900 |
| 2024/11/22 | 2,747 | 2,803 | 2,747 | 2,798 | +58 | +2.1% | 17,000 |
| 2024/11/21 | 2,773 | 2,776 | 2,740 | 2,740 | -33 | -1.2% | 15,800 |
| 2024/11/20 | 2,764 | 2,798 | 2,757 | 2,773 | +19 | +0.7% | 13,000 |
| 2024/11/19 | 2,752 | 2,762 | 2,730 | 2,754 | +9 | +0.3% | 11,400 |
| 2024/11/18 | 2,727 | 2,758 | 2,727 | 2,745 | +15 | +0.5% | 9,900 |
| 2024/11/15 | 2,739 | 2,756 | 2,724 | 2,730 | +9 | +0.3% | 8,600 |
| 2024/11/14 | 2,753 | 2,761 | 2,721 | 2,721 | -11 | -0.4% | 13,300 |
| 2024/11/13 | 2,739 | 2,759 | 2,725 | 2,732 | +2 | +0.1% | 18,200 |
| 2024/11/12 | 2,730 | 2,771 | 2,719 | 2,730 | +6 | +0.2% | 15,800 |
| 2024/11/11 | 2,703 | 2,724 | 2,695 | 2,724 | +18 | +0.7% | 9,900 |
| 2024/11/08 | 2,745 | 2,754 | 2,706 | 2,706 | -29 | -1.1% | 11,200 |
| 2024/11/07 | 2,714 | 2,749 | 2,713 | 2,735 | +58 | +2.2% | 14,800 |
| 2024/11/06 | 2,718 | 2,728 | 2,675 | 2,677 | -41 | -1.5% | 16,700 |
| 2024/11/05 | 2,739 | 2,774 | 2,690 | 2,718 | +13 | +0.5% | 12,900 |
| 2024/11/01 | 2,713 | 2,726 | 2,695 | 2,705 | -23 | -0.8% | 19,500 |
| 2024/10/31 | 2,732 | 2,742 | 2,702 | 2,728 | -12 | -0.4% | 27,500 |
| 2024/10/30 | 2,744 | 2,774 | 2,727 | 2,740 | +19 | +0.7% | 80,500 |
| 2024/10/29 | 2,698 | 2,737 | 2,697 | 2,721 | +52 | +1.9% | 20,200 |
151～
200
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
