テーオーシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,029 | 1,039 | 1,022 | 1,035 | +13 | +1.3% | 53,100 |
| 2017/07/10 | 1,023 | 1,032 | 1,019 | 1,022 | +5 | +0.5% | 71,100 |
| 2017/07/07 | 1,032 | 1,043 | 1,013 | 1,017 | -34 | -3.2% | 108,600 |
| 2017/07/06 | 1,039 | 1,058 | 1,039 | 1,051 | +2 | +0.2% | 60,300 |
| 2017/07/05 | 1,046 | 1,055 | 1,034 | 1,049 | +1 | +0.1% | 89,800 |
| 2017/07/04 | 1,058 | 1,066 | 1,042 | 1,048 | -3 | -0.3% | 62,400 |
| 2017/07/03 | 1,059 | 1,067 | 1,045 | 1,051 | -10 | -0.9% | 94,100 |
| 2017/06/30 | 1,074 | 1,074 | 1,055 | 1,061 | -14 | -1.3% | 105,000 |
| 2017/06/29 | 1,071 | 1,080 | 1,057 | 1,075 | +7 | +0.7% | 110,800 |
| 2017/06/28 | 1,068 | 1,084 | 1,067 | 1,068 | -8 | -0.7% | 76,600 |
| 2017/06/27 | 1,081 | 1,083 | 1,071 | 1,076 | ±0 | ±0% | 52,200 |
| 2017/06/26 | 1,077 | 1,086 | 1,072 | 1,076 | ±0 | ±0% | 81,400 |
| 2017/06/23 | 1,080 | 1,086 | 1,075 | 1,076 | -5 | -0.5% | 32,000 |
| 2017/06/22 | 1,081 | 1,087 | 1,075 | 1,081 | -1 | -0.1% | 53,500 |
| 2017/06/21 | 1,085 | 1,096 | 1,072 | 1,082 | -8 | -0.7% | 60,700 |
| 2017/06/20 | 1,087 | 1,095 | 1,080 | 1,090 | +10 | +0.9% | 120,700 |
| 2017/06/19 | 1,080 | 1,087 | 1,079 | 1,080 | -3 | -0.3% | 48,300 |
| 2017/06/16 | 1,085 | 1,093 | 1,075 | 1,083 | +6 | +0.6% | 78,200 |
| 2017/06/15 | 1,067 | 1,084 | 1,065 | 1,077 | +5 | +0.5% | 65,100 |
| 2017/06/14 | 1,075 | 1,083 | 1,069 | 1,072 | +2 | +0.2% | 104,500 |
| 2017/06/13 | 1,052 | 1,072 | 1,050 | 1,070 | +18 | +1.7% | 71,300 |
| 2017/06/12 | 1,038 | 1,056 | 1,033 | 1,052 | +10 | +1% | 79,400 |
| 2017/06/09 | 1,041 | 1,050 | 1,035 | 1,042 | -1 | -0.1% | 181,700 |
| 2017/06/08 | 1,049 | 1,053 | 1,034 | 1,043 | -3 | -0.3% | 109,300 |
| 2017/06/07 | 1,031 | 1,054 | 1,029 | 1,046 | +13 | +1.3% | 175,100 |
| 2017/06/06 | 1,057 | 1,057 | 1,031 | 1,033 | -24 | -2.3% | 94,100 |
| 2017/06/05 | 1,061 | 1,061 | 1,037 | 1,057 | -11 | -1% | 174,200 |
| 2017/06/02 | 1,039 | 1,073 | 1,037 | 1,068 | +29 | +2.8% | 226,800 |
| 2017/06/01 | 1,024 | 1,040 | 1,019 | 1,039 | +13 | +1.3% | 169,300 |
| 2017/05/31 | 1,014 | 1,027 | 1,012 | 1,026 | +5 | +0.5% | 155,500 |
| 2017/05/30 | 1,014 | 1,028 | 1,009 | 1,021 | +7 | +0.7% | 202,600 |
| 2017/05/29 | 1,020 | 1,036 | 1,012 | 1,014 | -29 | -2.8% | 605,000 |
| 2017/05/26 | 1,085 | 1,091 | 1,040 | 1,043 | -57 | -5.2% | 276,200 |
| 2017/05/25 | 1,114 | 1,120 | 1,100 | 1,100 | -26 | -2.3% | 150,300 |
| 2017/05/24 | 1,118 | 1,129 | 1,114 | 1,126 | +8 | +0.7% | 73,000 |
| 2017/05/23 | 1,105 | 1,126 | 1,105 | 1,118 | -2 | -0.2% | 94,700 |
| 2017/05/22 | 1,110 | 1,127 | 1,095 | 1,120 | +17 | +1.5% | 122,400 |
| 2017/05/19 | 1,095 | 1,108 | 1,086 | 1,103 | +7 | +0.6% | 124,400 |
| 2017/05/18 | 1,094 | 1,100 | 1,087 | 1,096 | -25 | -2.2% | 171,400 |
| 2017/05/17 | 1,123 | 1,129 | 1,111 | 1,121 | -21 | -1.8% | 91,000 |
| 2017/05/16 | 1,160 | 1,160 | 1,125 | 1,142 | +2 | +0.2% | 117,900 |
| 2017/05/15 | 1,120 | 1,156 | 1,113 | 1,140 | +19 | +1.7% | 154,000 |
| 2017/05/12 | 1,140 | 1,140 | 1,111 | 1,121 | -27 | -2.4% | 159,900 |
| 2017/05/11 | 1,130 | 1,152 | 1,122 | 1,148 | +30 | +2.7% | 201,100 |
| 2017/05/10 | 1,067 | 1,125 | 1,067 | 1,118 | +34 | +3.1% | 256,400 |
| 2017/05/09 | 1,060 | 1,090 | 1,060 | 1,084 | +10 | +0.9% | 106,400 |
| 2017/05/08 | 1,057 | 1,088 | 1,046 | 1,074 | +40 | +3.9% | 199,500 |
| 2017/05/02 | 1,021 | 1,036 | 1,020 | 1,034 | +18 | +1.8% | 114,400 |
| 2017/05/01 | 1,007 | 1,018 | 1,007 | 1,016 | +3 | +0.3% | 52,700 |
| 2017/04/28 | 1,019 | 1,023 | 1,009 | 1,013 | -4 | -0.4% | 83,600 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「テーオーシー」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 |
|---|---|---|---|---|---|---|---|---|
| テーオーシー | 63,000円 | -5.9% | -43.7% | 1.59% | 36.67倍 | 0.57倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| ケイアイスター | 424,000円 | +13.0% | +18.5% | 3.07% | 8.99倍 | 1.17倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| エスリード | 431,000円 | +22.7% | +20.7% | 4.18% | 7.64倍 | 0.93倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| Ｊ．Ｓ．Ｂ． | 269,800円 | +7.6% | +4.3% | 2.26% | 8.04倍 | 1.53倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ロードスター | 253,000円 | +31.1% | +40.7% | 2.77% | 6.05倍 | 1.97倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
市場注目の銘柄
チャート関連のコラム
