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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,705 | 2,809 | 2,686 | 2,766 | +111 | +4.2% | 26,400 |
| 2024/08/13 | 2,658 | 2,665 | 2,596 | 2,655 | +45 | +1.7% | 50,400 |
| 2024/08/09 | 2,600 | 2,656 | 2,551 | 2,610 | +48 | +1.9% | 63,400 |
| 2024/08/08 | 2,630 | 2,680 | 2,562 | 2,562 | -118 | -4.4% | 64,300 |
| 2024/08/07 | 2,678 | 2,803 | 2,605 | 2,680 | -98 | -3.5% | 60,200 |
| 2024/08/06 | 2,655 | 2,778 | 2,605 | 2,778 | +423 | +18% | 77,500 |
| 2024/08/05 | 2,696 | 2,710 | 2,354 | 2,355 | -499 | -17.5% | 114,400 |
| 2024/08/02 | 2,960 | 2,960 | 2,845 | 2,854 | -201 | -6.6% | 58,500 |
| 2024/08/01 | 3,160 | 3,195 | 3,045 | 3,055 | -145 | -4.5% | 32,700 |
| 2024/07/31 | 3,095 | 3,210 | 3,080 | 3,200 | +105 | +3.4% | 42,600 |
| 2024/07/30 | 3,110 | 3,130 | 3,070 | 3,095 | -100 | -3.1% | 81,900 |
| 2024/07/29 | 3,150 | 3,210 | 3,140 | 3,195 | +60 | +1.9% | 82,200 |
| 2024/07/26 | 3,165 | 3,250 | 3,130 | 3,135 | -35 | -1.1% | 52,200 |
| 2024/07/25 | 3,190 | 3,210 | 3,150 | 3,170 | -45 | -1.4% | 52,200 |
| 2024/07/24 | 3,285 | 3,285 | 3,205 | 3,215 | -50 | -1.5% | 47,400 |
| 2024/07/23 | 3,295 | 3,335 | 3,265 | 3,265 | -20 | -0.6% | 53,300 |
| 2024/07/22 | 3,360 | 3,375 | 3,285 | 3,285 | -80 | -2.4% | 74,100 |
| 2024/07/19 | 3,640 | 3,640 | 3,360 | 3,365 | -295 | -8.1% | 146,000 |
| 2024/07/18 | 3,685 | 3,760 | 3,660 | 3,660 | -50 | -1.3% | 78,300 |
| 2024/07/17 | 3,755 | 3,755 | 3,640 | 3,710 | -45 | -1.2% | 69,100 |
| 2024/07/16 | 3,830 | 3,830 | 3,730 | 3,755 | -85 | -2.2% | 60,900 |
| 2024/07/12 | 3,785 | 3,880 | 3,780 | 3,840 | +45 | +1.2% | 28,700 |
| 2024/07/11 | 3,750 | 3,795 | 3,725 | 3,795 | +55 | +1.5% | 27,500 |
| 2024/07/10 | 3,790 | 3,845 | 3,740 | 3,740 | -20 | -0.5% | 45,600 |
| 2024/07/09 | 3,715 | 3,780 | 3,700 | 3,760 | +45 | +1.2% | 23,700 |
| 2024/07/08 | 3,815 | 3,860 | 3,715 | 3,715 | -120 | -3.1% | 51,100 |
| 2024/07/05 | 3,750 | 3,840 | 3,745 | 3,835 | +100 | +2.7% | 44,700 |
| 2024/07/04 | 3,735 | 3,770 | 3,695 | 3,735 | +35 | +0.9% | 33,500 |
| 2024/07/03 | 3,650 | 3,730 | 3,645 | 3,700 | +75 | +2.1% | 35,900 |
| 2024/07/02 | 3,635 | 3,660 | 3,590 | 3,625 | -25 | -0.7% | 50,300 |
| 2024/07/01 | 3,690 | 3,700 | 3,635 | 3,650 | -35 | -0.9% | 50,400 |
| 2024/06/28 | 3,930 | 3,930 | 3,670 | 3,685 | -270 | -6.8% | 96,500 |
| 2024/06/27 | 3,900 | 3,975 | 3,870 | 3,955 | +65 | +1.7% | 76,900 |
| 2024/06/26 | 3,815 | 3,890 | 3,810 | 3,890 | +85 | +2.2% | 46,700 |
| 2024/06/25 | 3,845 | 3,850 | 3,780 | 3,805 | -15 | -0.4% | 37,800 |
| 2024/06/24 | 3,815 | 3,840 | 3,745 | 3,820 | +70 | +1.9% | 77,000 |
| 2024/06/21 | 3,795 | 3,845 | 3,750 | 3,750 | -95 | -2.5% | 39,700 |
| 2024/06/20 | 3,825 | 3,880 | 3,765 | 3,845 | +25 | +0.7% | 36,100 |
| 2024/06/19 | 3,800 | 3,840 | 3,750 | 3,820 | +25 | +0.7% | 57,400 |
| 2024/06/18 | 3,740 | 3,870 | 3,740 | 3,795 | +55 | +1.5% | 106,300 |
| 2024/06/17 | 3,595 | 3,775 | 3,495 | 3,740 | +140 | +3.9% | 181,400 |
| 2024/06/14 | 3,200 | 3,600 | 3,175 | 3,600 | +470 | +15% | 314,400 |
| 2024/06/13 | 3,155 | 3,160 | 3,105 | 3,130 | -60 | -1.9% | 56,800 |
| 2024/06/12 | 3,120 | 3,215 | 3,120 | 3,190 | +60 | +1.9% | 39,100 |
| 2024/06/11 | 3,155 | 3,190 | 3,125 | 3,130 | ±0 | ±0% | 20,300 |
| 2024/06/10 | 3,085 | 3,135 | 3,085 | 3,130 | +45 | +1.5% | 22,800 |
| 2024/06/07 | 3,110 | 3,120 | 3,075 | 3,085 | -35 | -1.1% | 12,600 |
| 2024/06/06 | 3,140 | 3,160 | 3,115 | 3,120 | -5 | -0.2% | 23,100 |
| 2024/06/05 | 3,105 | 3,130 | 3,055 | 3,125 | -15 | -0.5% | 18,900 |
| 2024/06/04 | 3,050 | 3,140 | 3,040 | 3,140 | +90 | +3% | 32,400 |
251～
300
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
