ＴＲＥホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 1,582 | 1,605 | 1,579 | 1,590 | +8 | +0.5% | 76,300 |
| 2022/10/24 | 1,602 | 1,603 | 1,576 | 1,582 | +2 | +0.1% | 93,000 |
| 2022/10/21 | 1,595 | 1,606 | 1,580 | 1,580 | -15 | -0.9% | 64,700 |
| 2022/10/20 | 1,605 | 1,627 | 1,577 | 1,595 | -34 | -2.1% | 194,100 |
| 2022/10/19 | 1,591 | 1,629 | 1,591 | 1,629 | +42 | +2.6% | 146,200 |
| 2022/10/18 | 1,610 | 1,610 | 1,586 | 1,587 | +1 | +0.1% | 171,100 |
| 2022/10/17 | 1,572 | 1,590 | 1,562 | 1,586 | -9 | -0.6% | 144,700 |
| 2022/10/14 | 1,594 | 1,609 | 1,578 | 1,595 | +40 | +2.6% | 153,200 |
| 2022/10/13 | 1,599 | 1,599 | 1,552 | 1,555 | -26 | -1.6% | 242,400 |
| 2022/10/12 | 1,633 | 1,637 | 1,578 | 1,581 | -45 | -2.8% | 339,900 |
| 2022/10/11 | 1,664 | 1,674 | 1,620 | 1,626 | -49 | -2.9% | 172,300 |
| 2022/10/07 | 1,706 | 1,711 | 1,671 | 1,675 | -50 | -2.9% | 200,000 |
| 2022/10/06 | 1,714 | 1,736 | 1,703 | 1,725 | +22 | +1.3% | 197,900 |
| 2022/10/05 | 1,730 | 1,736 | 1,701 | 1,703 | -7 | -0.4% | 155,400 |
| 2022/10/04 | 1,732 | 1,733 | 1,685 | 1,710 | +2 | +0.1% | 282,200 |
| 2022/10/03 | 1,674 | 1,719 | 1,674 | 1,708 | +8 | +0.5% | 275,000 |
| 2022/09/30 | 1,645 | 1,708 | 1,641 | 1,700 | +37 | +2.2% | 269,200 |
| 2022/09/29 | 1,677 | 1,678 | 1,639 | 1,663 | +30 | +1.8% | 283,500 |
| 2022/09/28 | 1,652 | 1,652 | 1,588 | 1,633 | -35 | -2.1% | 278,700 |
| 2022/09/27 | 1,627 | 1,682 | 1,618 | 1,668 | +40 | +2.5% | 208,000 |
| 2022/09/26 | 1,676 | 1,688 | 1,628 | 1,628 | -76 | -4.5% | 313,600 |
| 2022/09/22 | 1,658 | 1,707 | 1,652 | 1,704 | +18 | +1.1% | 225,200 |
| 2022/09/21 | 1,707 | 1,710 | 1,671 | 1,686 | -30 | -1.7% | 290,800 |
| 2022/09/20 | 1,717 | 1,738 | 1,705 | 1,716 | ±0 | ±0% | 148,300 |
| 2022/09/16 | 1,716 | 1,729 | 1,684 | 1,716 | +6 | +0.4% | 198,100 |
| 2022/09/15 | 1,732 | 1,733 | 1,702 | 1,710 | -22 | -1.3% | 190,200 |
| 2022/09/14 | 1,688 | 1,745 | 1,688 | 1,732 | +4 | +0.2% | 237,300 |
| 2022/09/13 | 1,717 | 1,758 | 1,717 | 1,728 | -9 | -0.5% | 186,000 |
| 2022/09/12 | 1,730 | 1,761 | 1,729 | 1,737 | +21 | +1.2% | 274,800 |
| 2022/09/09 | 1,671 | 1,720 | 1,671 | 1,716 | +52 | +3.1% | 289,900 |
| 2022/09/08 | 1,680 | 1,692 | 1,656 | 1,664 | +13 | +0.8% | 212,500 |
| 2022/09/07 | 1,691 | 1,693 | 1,641 | 1,651 | -10 | -0.6% | 178,900 |
| 2022/09/06 | 1,683 | 1,690 | 1,641 | 1,661 | -11 | -0.7% | 233,200 |
| 2022/09/05 | 1,680 | 1,694 | 1,659 | 1,672 | -18 | -1.1% | 196,100 |
| 2022/09/02 | 1,722 | 1,728 | 1,651 | 1,690 | -35 | -2% | 399,100 |
| 2022/09/01 | 1,745 | 1,769 | 1,714 | 1,725 | +11 | +0.6% | 406,700 |
| 2022/08/31 | 1,700 | 1,723 | 1,687 | 1,714 | -2 | -0.1% | 372,300 |
| 2022/08/30 | 1,692 | 1,724 | 1,671 | 1,716 | +31 | +1.8% | 324,000 |
| 2022/08/29 | 1,646 | 1,691 | 1,637 | 1,685 | +2 | +0.1% | 314,300 |
| 2022/08/26 | 1,737 | 1,737 | 1,677 | 1,683 | -24 | -1.4% | 364,700 |
| 2022/08/25 | 1,674 | 1,716 | 1,663 | 1,707 | +65 | +4% | 464,900 |
| 2022/08/24 | 1,635 | 1,660 | 1,587 | 1,642 | +7 | +0.4% | 386,000 |
| 2022/08/23 | 1,653 | 1,678 | 1,631 | 1,635 | -38 | -2.3% | 394,500 |
| 2022/08/22 | 1,610 | 1,674 | 1,592 | 1,673 | +63 | +3.9% | 559,300 |
| 2022/08/19 | 1,576 | 1,625 | 1,568 | 1,610 | +43 | +2.7% | 467,200 |
| 2022/08/18 | 1,538 | 1,567 | 1,523 | 1,567 | +5 | +0.3% | 311,000 |
| 2022/08/17 | 1,539 | 1,579 | 1,522 | 1,562 | +24 | +1.6% | 316,200 |
| 2022/08/16 | 1,526 | 1,545 | 1,509 | 1,538 | +42 | +2.8% | 423,400 |
| 2022/08/15 | 1,441 | 1,498 | 1,406 | 1,496 | -79 | -5% | 1,012,200 |
| 2022/08/12 | 1,540 | 1,581 | 1,530 | 1,575 | +40 | +2.6% | 316,500 |
601～
650
件表示中 / 861件
類似銘柄と比較する
現在ご覧いただいている「ＴＲＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＲＥＨＤ | 140,200円 | +18.5% | +156.8% | 3.21% | 6.34倍 | 0.99倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| シグマクシスＨ | 90,300円 | +17.4% | +33.7% | 2.33% | 18.02倍 | 5.58倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| Ｍ＆Ａキャピ | 250,200円 | +23.4% | +27.0% | 2.07% | 14.48倍 | 1.99倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| セプテーニＨＤ | 33,900円 | +7.1% | +19.2% | 5.31% | 18.50倍 | 1.01倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| トーカイ | 197,100円 | +3.4% | -3.6% | 2.94% | 11.95倍 | 0.79倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
