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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 1,545 | 1,550 | 1,523 | 1,535 | -8 | -0.5% | 166,700 |
| 2022/08/09 | 1,557 | 1,561 | 1,540 | 1,543 | -10 | -0.6% | 220,800 |
| 2022/08/08 | 1,544 | 1,557 | 1,532 | 1,553 | +4 | +0.3% | 153,100 |
| 2022/08/05 | 1,526 | 1,559 | 1,519 | 1,549 | +16 | +1% | 153,400 |
| 2022/08/04 | 1,558 | 1,558 | 1,531 | 1,533 | -22 | -1.4% | 187,200 |
| 2022/08/03 | 1,570 | 1,580 | 1,555 | 1,555 | -4 | -0.3% | 183,900 |
| 2022/08/02 | 1,571 | 1,574 | 1,547 | 1,559 | -17 | -1.1% | 173,000 |
| 2022/08/01 | 1,555 | 1,582 | 1,542 | 1,576 | +23 | +1.5% | 256,500 |
| 2022/07/29 | 1,567 | 1,575 | 1,546 | 1,553 | -2 | -0.1% | 218,600 |
| 2022/07/28 | 1,542 | 1,559 | 1,507 | 1,555 | +28 | +1.8% | 331,200 |
| 2022/07/27 | 1,547 | 1,559 | 1,524 | 1,527 | -32 | -2.1% | 260,700 |
| 2022/07/26 | 1,550 | 1,566 | 1,547 | 1,559 | +13 | +0.8% | 159,300 |
| 2022/07/25 | 1,565 | 1,567 | 1,532 | 1,546 | -24 | -1.5% | 274,500 |
| 2022/07/22 | 1,581 | 1,581 | 1,546 | 1,570 | -23 | -1.4% | 394,200 |
| 2022/07/21 | 1,600 | 1,602 | 1,580 | 1,593 | -27 | -1.7% | 302,100 |
| 2022/07/20 | 1,619 | 1,623 | 1,598 | 1,620 | +18 | +1.1% | 260,100 |
| 2022/07/19 | 1,580 | 1,605 | 1,565 | 1,602 | +17 | +1.1% | 178,600 |
| 2022/07/15 | 1,645 | 1,646 | 1,578 | 1,585 | -26 | -1.6% | 240,900 |
| 2022/07/14 | 1,607 | 1,614 | 1,589 | 1,611 | +10 | +0.6% | 210,700 |
| 2022/07/13 | 1,619 | 1,623 | 1,593 | 1,601 | -19 | -1.2% | 219,300 |
| 2022/07/12 | 1,649 | 1,649 | 1,593 | 1,620 | -47 | -2.8% | 400,100 |
| 2022/07/11 | 1,715 | 1,723 | 1,665 | 1,667 | -29 | -1.7% | 296,700 |
| 2022/07/08 | 1,695 | 1,712 | 1,668 | 1,696 | -5 | -0.3% | 447,000 |
| 2022/07/07 | 1,684 | 1,708 | 1,630 | 1,701 | +9 | +0.5% | 451,100 |
| 2022/07/06 | 1,730 | 1,748 | 1,674 | 1,692 | -50 | -2.9% | 423,900 |
| 2022/07/05 | 1,748 | 1,765 | 1,727 | 1,742 | -15 | -0.9% | 290,800 |
| 2022/07/04 | 1,776 | 1,783 | 1,729 | 1,757 | -31 | -1.7% | 221,800 |
| 2022/07/01 | 1,883 | 1,884 | 1,762 | 1,788 | -95 | -5% | 297,100 |
| 2022/06/30 | 1,920 | 1,925 | 1,836 | 1,883 | -13 | -0.7% | 411,200 |
| 2022/06/29 | 1,900 | 1,935 | 1,879 | 1,896 | +31 | +1.7% | 772,700 |
| 2022/06/28 | 1,869 | 1,897 | 1,852 | 1,865 | ±0 | ±0% | 184,400 |
| 2022/06/27 | 1,863 | 1,875 | 1,836 | 1,865 | +2 | +0.1% | 177,900 |
| 2022/06/24 | 1,836 | 1,866 | 1,820 | 1,863 | +27 | +1.5% | 198,800 |
| 2022/06/23 | 1,847 | 1,883 | 1,828 | 1,836 | -14 | -0.8% | 274,100 |
| 2022/06/22 | 1,912 | 1,912 | 1,842 | 1,850 | -70 | -3.6% | 322,500 |
| 2022/06/21 | 1,875 | 1,933 | 1,857 | 1,920 | +117 | +6.5% | 268,900 |
| 2022/06/20 | 1,846 | 1,846 | 1,784 | 1,803 | -63 | -3.4% | 316,400 |
| 2022/06/17 | 1,868 | 1,898 | 1,853 | 1,866 | -1 | -0.1% | 316,400 |
| 2022/06/16 | 1,906 | 1,907 | 1,857 | 1,867 | -9 | -0.5% | 219,900 |
| 2022/06/15 | 1,900 | 1,921 | 1,869 | 1,876 | -30 | -1.6% | 214,300 |
| 2022/06/14 | 1,880 | 1,911 | 1,847 | 1,906 | -13 | -0.7% | 293,200 |
| 2022/06/13 | 1,949 | 1,956 | 1,905 | 1,919 | -50 | -2.5% | 231,200 |
| 2022/06/10 | 1,994 | 1,999 | 1,942 | 1,969 | -49 | -2.4% | 373,200 |
| 2022/06/09 | 2,027 | 2,027 | 1,994 | 2,018 | -24 | -1.2% | 236,200 |
| 2022/06/08 | 2,040 | 2,047 | 2,017 | 2,042 | -2 | -0.1% | 219,800 |
| 2022/06/07 | 2,076 | 2,087 | 2,031 | 2,044 | -51 | -2.4% | 217,400 |
| 2022/06/06 | 2,080 | 2,118 | 2,068 | 2,095 | +15 | +0.7% | 212,000 |
| 2022/06/03 | 2,076 | 2,090 | 2,028 | 2,080 | +14 | +0.7% | 243,400 |
| 2022/06/02 | 2,117 | 2,119 | 2,053 | 2,066 | -63 | -3% | 271,600 |
| 2022/06/01 | 2,233 | 2,233 | 2,118 | 2,129 | -117 | -5.2% | 304,200 |
651～
700
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
