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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 1,155 | 1,161 | 1,140 | 1,147 | -11 | -0.9% | 479,600 |
| 2023/10/27 | 1,135 | 1,159 | 1,133 | 1,158 | +29 | +2.6% | 166,100 |
| 2023/10/26 | 1,131 | 1,142 | 1,120 | 1,129 | -6 | -0.5% | 141,600 |
| 2023/10/25 | 1,141 | 1,149 | 1,128 | 1,135 | -3 | -0.3% | 180,700 |
| 2023/10/24 | 1,111 | 1,141 | 1,099 | 1,138 | +25 | +2.2% | 176,900 |
| 2023/10/23 | 1,129 | 1,134 | 1,109 | 1,113 | -15 | -1.3% | 139,200 |
| 2023/10/20 | 1,122 | 1,136 | 1,113 | 1,128 | +1 | +0.1% | 98,500 |
| 2023/10/19 | 1,128 | 1,143 | 1,124 | 1,127 | -31 | -2.7% | 99,400 |
| 2023/10/18 | 1,154 | 1,162 | 1,143 | 1,158 | +7 | +0.6% | 125,700 |
| 2023/10/17 | 1,152 | 1,171 | 1,132 | 1,151 | +6 | +0.5% | 133,500 |
| 2023/10/16 | 1,147 | 1,151 | 1,131 | 1,145 | -7 | -0.6% | 126,900 |
| 2023/10/13 | 1,178 | 1,178 | 1,147 | 1,152 | -33 | -2.8% | 119,600 |
| 2023/10/12 | 1,160 | 1,185 | 1,158 | 1,185 | +21 | +1.8% | 108,000 |
| 2023/10/11 | 1,171 | 1,181 | 1,152 | 1,164 | -16 | -1.4% | 176,700 |
| 2023/10/10 | 1,163 | 1,188 | 1,163 | 1,180 | +18 | +1.5% | 175,500 |
| 2023/10/06 | 1,135 | 1,163 | 1,132 | 1,162 | +27 | +2.4% | 145,700 |
| 2023/10/05 | 1,113 | 1,135 | 1,111 | 1,135 | +24 | +2.2% | 199,200 |
| 2023/10/04 | 1,120 | 1,125 | 1,103 | 1,111 | -32 | -2.8% | 314,600 |
| 2023/10/03 | 1,197 | 1,197 | 1,143 | 1,143 | -62 | -5.1% | 390,500 |
| 2023/10/02 | 1,216 | 1,235 | 1,201 | 1,205 | ±0 | ±0% | 242,400 |
| 2023/09/29 | 1,214 | 1,222 | 1,195 | 1,205 | +2 | +0.2% | 202,900 |
| 2023/09/28 | 1,199 | 1,207 | 1,192 | 1,203 | -21 | -1.7% | 203,900 |
| 2023/09/27 | 1,224 | 1,225 | 1,195 | 1,224 | -2 | -0.2% | 258,900 |
| 2023/09/26 | 1,239 | 1,246 | 1,226 | 1,226 | -13 | -1% | 185,700 |
| 2023/09/25 | 1,234 | 1,243 | 1,222 | 1,239 | +10 | +0.8% | 197,200 |
| 2023/09/22 | 1,229 | 1,237 | 1,214 | 1,229 | -9 | -0.7% | 166,700 |
| 2023/09/21 | 1,234 | 1,250 | 1,232 | 1,238 | +8 | +0.7% | 197,400 |
| 2023/09/20 | 1,264 | 1,264 | 1,228 | 1,230 | -36 | -2.8% | 169,600 |
| 2023/09/19 | 1,255 | 1,269 | 1,253 | 1,266 | +11 | +0.9% | 153,600 |
| 2023/09/15 | 1,240 | 1,258 | 1,237 | 1,255 | +15 | +1.2% | 209,000 |
| 2023/09/14 | 1,246 | 1,246 | 1,230 | 1,240 | -1 | -0.1% | 206,000 |
| 2023/09/13 | 1,245 | 1,247 | 1,234 | 1,241 | -2 | -0.2% | 144,000 |
| 2023/09/12 | 1,239 | 1,245 | 1,228 | 1,243 | +10 | +0.8% | 115,800 |
| 2023/09/11 | 1,237 | 1,239 | 1,216 | 1,233 | ±0 | ±0% | 167,200 |
| 2023/09/08 | 1,238 | 1,243 | 1,224 | 1,233 | -24 | -1.9% | 326,900 |
| 2023/09/07 | 1,251 | 1,272 | 1,248 | 1,257 | +13 | +1% | 398,400 |
| 2023/09/06 | 1,253 | 1,263 | 1,241 | 1,244 | -9 | -0.7% | 270,600 |
| 2023/09/05 | 1,255 | 1,255 | 1,233 | 1,253 | +13 | +1% | 339,800 |
| 2023/09/04 | 1,205 | 1,242 | 1,201 | 1,240 | +41 | +3.4% | 346,700 |
| 2023/09/01 | 1,176 | 1,200 | 1,171 | 1,199 | +23 | +2% | 210,900 |
| 2023/08/31 | 1,169 | 1,188 | 1,168 | 1,176 | +7 | +0.6% | 150,500 |
| 2023/08/30 | 1,178 | 1,179 | 1,167 | 1,169 | ±0 | ±0% | 125,200 |
| 2023/08/29 | 1,146 | 1,170 | 1,142 | 1,169 | +23 | +2% | 196,900 |
| 2023/08/28 | 1,138 | 1,148 | 1,135 | 1,146 | +21 | +1.9% | 152,300 |
| 2023/08/25 | 1,100 | 1,131 | 1,096 | 1,125 | +19 | +1.7% | 177,300 |
| 2023/08/24 | 1,120 | 1,120 | 1,101 | 1,106 | -23 | -2% | 275,100 |
| 2023/08/23 | 1,116 | 1,129 | 1,107 | 1,129 | +4 | +0.4% | 213,800 |
| 2023/08/22 | 1,125 | 1,139 | 1,119 | 1,125 | ±0 | ±0% | 198,700 |
| 2023/08/21 | 1,102 | 1,129 | 1,100 | 1,125 | +23 | +2.1% | 267,100 |
| 2023/08/18 | 1,109 | 1,110 | 1,093 | 1,102 | -19 | -1.7% | 278,900 |
351～
400
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
