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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,125 | 1,138 | 1,108 | 1,121 | -20 | -1.8% | 392,100 |
| 2023/08/16 | 1,177 | 1,180 | 1,140 | 1,141 | -50 | -4.2% | 352,100 |
| 2023/08/15 | 1,168 | 1,229 | 1,167 | 1,191 | +20 | +1.7% | 420,000 |
| 2023/08/14 | 1,192 | 1,208 | 1,163 | 1,171 | -51 | -4.2% | 595,000 |
| 2023/08/10 | 1,190 | 1,226 | 1,166 | 1,222 | +39 | +3.3% | 547,700 |
| 2023/08/09 | 1,163 | 1,188 | 1,158 | 1,183 | +15 | +1.3% | 327,500 |
| 2023/08/08 | 1,186 | 1,190 | 1,161 | 1,168 | -19 | -1.6% | 314,600 |
| 2023/08/07 | 1,176 | 1,187 | 1,167 | 1,187 | -2 | -0.2% | 186,000 |
| 2023/08/04 | 1,180 | 1,196 | 1,171 | 1,189 | ±0 | ±0% | 199,000 |
| 2023/08/03 | 1,209 | 1,209 | 1,187 | 1,189 | -27 | -2.2% | 288,400 |
| 2023/08/02 | 1,220 | 1,228 | 1,207 | 1,216 | -14 | -1.1% | 238,500 |
| 2023/08/01 | 1,233 | 1,236 | 1,223 | 1,230 | -3 | -0.2% | 167,200 |
| 2023/07/31 | 1,246 | 1,247 | 1,229 | 1,233 | ±0 | ±0% | 186,200 |
| 2023/07/28 | 1,221 | 1,236 | 1,212 | 1,233 | -5 | -0.4% | 218,800 |
| 2023/07/27 | 1,227 | 1,238 | 1,216 | 1,238 | +4 | +0.3% | 113,900 |
| 2023/07/26 | 1,229 | 1,235 | 1,216 | 1,234 | +3 | +0.2% | 96,500 |
| 2023/07/25 | 1,244 | 1,244 | 1,228 | 1,231 | -8 | -0.6% | 91,800 |
| 2023/07/24 | 1,235 | 1,243 | 1,229 | 1,239 | +9 | +0.7% | 176,400 |
| 2023/07/21 | 1,223 | 1,230 | 1,214 | 1,230 | +1 | +0.1% | 141,500 |
| 2023/07/20 | 1,239 | 1,243 | 1,227 | 1,229 | -5 | -0.4% | 192,100 |
| 2023/07/19 | 1,230 | 1,236 | 1,215 | 1,234 | +10 | +0.8% | 196,500 |
| 2023/07/18 | 1,208 | 1,227 | 1,205 | 1,224 | +9 | +0.7% | 132,300 |
| 2023/07/14 | 1,230 | 1,233 | 1,205 | 1,215 | -8 | -0.7% | 174,000 |
| 2023/07/13 | 1,232 | 1,234 | 1,219 | 1,223 | -3 | -0.2% | 144,100 |
| 2023/07/12 | 1,250 | 1,251 | 1,226 | 1,226 | -17 | -1.4% | 204,400 |
| 2023/07/11 | 1,240 | 1,255 | 1,236 | 1,243 | -2 | -0.2% | 170,500 |
| 2023/07/10 | 1,230 | 1,252 | 1,224 | 1,245 | +22 | +1.8% | 207,900 |
| 2023/07/07 | 1,216 | 1,233 | 1,208 | 1,223 | -4 | -0.3% | 178,600 |
| 2023/07/06 | 1,248 | 1,248 | 1,223 | 1,227 | -25 | -2% | 226,400 |
| 2023/07/05 | 1,267 | 1,268 | 1,245 | 1,252 | -19 | -1.5% | 273,000 |
| 2023/07/04 | 1,270 | 1,275 | 1,258 | 1,271 | -2 | -0.2% | 287,400 |
| 2023/07/03 | 1,252 | 1,284 | 1,252 | 1,273 | +34 | +2.7% | 435,600 |
| 2023/06/30 | 1,227 | 1,241 | 1,216 | 1,239 | +12 | +1% | 232,900 |
| 2023/06/29 | 1,238 | 1,247 | 1,221 | 1,227 | -16 | -1.3% | 289,200 |
| 2023/06/28 | 1,228 | 1,249 | 1,220 | 1,243 | +44 | +3.7% | 415,000 |
| 2023/06/27 | 1,200 | 1,201 | 1,180 | 1,199 | -1 | -0.1% | 208,900 |
| 2023/06/26 | 1,206 | 1,220 | 1,195 | 1,200 | -8 | -0.7% | 180,300 |
| 2023/06/23 | 1,235 | 1,244 | 1,203 | 1,208 | -23 | -1.9% | 337,300 |
| 2023/06/22 | 1,235 | 1,255 | 1,229 | 1,231 | +18 | +1.5% | 517,700 |
| 2023/06/21 | 1,196 | 1,222 | 1,190 | 1,213 | +13 | +1.1% | 307,600 |
| 2023/06/20 | 1,205 | 1,205 | 1,186 | 1,200 | -2 | -0.2% | 193,600 |
| 2023/06/19 | 1,212 | 1,214 | 1,194 | 1,202 | -3 | -0.2% | 229,700 |
| 2023/06/16 | 1,192 | 1,210 | 1,184 | 1,205 | +19 | +1.6% | 311,500 |
| 2023/06/15 | 1,217 | 1,222 | 1,185 | 1,186 | -24 | -2% | 364,800 |
| 2023/06/14 | 1,200 | 1,218 | 1,197 | 1,210 | +22 | +1.9% | 489,200 |
| 2023/06/13 | 1,171 | 1,198 | 1,166 | 1,188 | +26 | +2.2% | 626,000 |
| 2023/06/12 | 1,155 | 1,188 | 1,146 | 1,162 | -1 | -0.1% | 428,400 |
| 2023/06/09 | 1,170 | 1,186 | 1,158 | 1,163 | +6 | +0.5% | 594,700 |
| 2023/06/08 | 1,143 | 1,183 | 1,136 | 1,157 | +28 | +2.5% | 976,900 |
| 2023/06/07 | 1,127 | 1,140 | 1,109 | 1,129 | +23 | +2.1% | 532,100 |
401～
450
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
