トーシン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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 7,200 | 7,200 | 6,820 | 6,910 | +90 | +1.3% | 6,783 |
| 2013/03/28 | 6,500 | 7,200 | 6,480 | 6,820 | +420 | +6.6% | 10,800 |
| 2013/03/27 | 6,000 | 6,420 | 5,920 | 6,400 | +490 | +8.3% | 7,566 |
| 2013/03/26 | 5,750 | 6,000 | 5,740 | 5,910 | +170 | +3% | 3,443 |
| 2013/03/25 | 5,590 | 5,750 | 5,530 | 5,740 | +220 | +4% | 2,277 |
| 2013/03/22 | 5,500 | 5,520 | 5,430 | 5,520 | +70 | +1.3% | 1,701 |
| 2013/03/21 | 5,460 | 5,510 | 5,320 | 5,450 | +80 | +1.5% | 2,074 |
| 2013/03/19 | 5,250 | 5,380 | 5,240 | 5,370 | +180 | +3.5% | 2,012 |
| 2013/03/18 | 5,170 | 5,190 | 5,140 | 5,190 | +20 | +0.4% | 1,617 |
| 2013/03/15 | 5,110 | 5,190 | 5,100 | 5,170 | +120 | +2.4% | 1,573 |
| 2013/03/14 | 4,950 | 5,060 | 4,935 | 5,050 | +120 | +2.4% | 1,601 |
| 2013/03/13 | 4,935 | 4,950 | 4,900 | 4,930 | +25 | +0.5% | 1,070 |
| 2013/03/12 | 4,905 | 4,935 | 4,895 | 4,905 | +10 | +0.2% | 1,497 |
| 2013/03/11 | 4,900 | 4,900 | 4,855 | 4,895 | +35 | +0.7% | 1,769 |
| 2013/03/08 | 4,830 | 4,860 | 4,780 | 4,860 | +30 | +0.6% | 2,353 |
| 2013/03/07 | 4,830 | 4,845 | 4,810 | 4,830 | +20 | +0.4% | 683 |
| 2013/03/06 | 4,810 | 4,815 | 4,800 | 4,810 | +20 | +0.4% | 545 |
| 2013/03/05 | 4,790 | 4,800 | 4,775 | 4,790 | +25 | +0.5% | 276 |
| 2013/03/04 | 4,750 | 4,790 | 4,735 | 4,765 | +25 | +0.5% | 370 |
| 2013/03/01 | 4,750 | 4,750 | 4,720 | 4,740 | -5 | -0.1% | 743 |
| 2013/02/28 | 4,765 | 4,780 | 4,720 | 4,745 | -15 | -0.3% | 278 |
| 2013/02/27 | 4,750 | 4,780 | 4,730 | 4,760 | +10 | +0.2% | 989 |
| 2013/02/26 | 4,730 | 4,750 | 4,730 | 4,750 | +20 | +0.4% | 1,440 |
| 2013/02/25 | 4,720 | 4,750 | 4,650 | 4,730 | +90 | +1.9% | 574 |
| 2013/02/22 | 4,665 | 4,670 | 4,615 | 4,640 | -15 | -0.3% | 249 |
| 2013/02/21 | 4,675 | 4,675 | 4,620 | 4,655 | +55 | +1.2% | 428 |
| 2013/02/20 | 4,590 | 4,610 | 4,545 | 4,600 | +25 | +0.5% | 466 |
| 2013/02/19 | 4,510 | 4,575 | 4,510 | 4,575 | +30 | +0.7% | 447 |
| 2013/02/18 | 4,500 | 4,545 | 4,485 | 4,545 | -5 | -0.1% | 347 |
| 2013/02/15 | 4,500 | 4,595 | 4,320 | 4,550 | -50 | -1.1% | 1,591 |
| 2013/02/14 | 4,610 | 4,650 | 4,470 | 4,600 | -80 | -1.7% | 1,238 |
| 2013/02/13 | 4,740 | 4,770 | 4,640 | 4,680 | -60 | -1.3% | 859 |
| 2013/02/12 | 4,730 | 4,770 | 4,700 | 4,740 | +10 | +0.2% | 651 |
| 2013/02/08 | 4,750 | 4,800 | 4,720 | 4,730 | -80 | -1.7% | 735 |
| 2013/02/07 | 4,870 | 4,870 | 4,785 | 4,810 | -35 | -0.7% | 472 |
| 2013/02/06 | 4,890 | 4,890 | 4,780 | 4,845 | +5 | +0.1% | 805 |
| 2013/02/05 | 4,795 | 4,860 | 4,795 | 4,840 | +45 | +0.9% | 1,342 |
| 2013/02/04 | 4,795 | 4,840 | 4,750 | 4,795 | ±0 | ±0% | 1,179 |
| 2013/02/01 | 4,830 | 4,835 | 4,630 | 4,795 | +175 | +3.8% | 1,393 |
| 2013/01/31 | 4,600 | 4,620 | 4,595 | 4,620 | +25 | +0.5% | 1,077 |
| 2013/01/30 | 4,590 | 4,595 | 4,570 | 4,595 | +25 | +0.5% | 701 |
| 2013/01/29 | 4,560 | 4,580 | 4,560 | 4,570 | +20 | +0.4% | 694 |
| 2013/01/28 | 4,525 | 4,575 | 4,520 | 4,550 | +30 | +0.7% | 1,678 |
| 2013/01/25 | 4,495 | 4,575 | 4,495 | 4,520 | +35 | +0.8% | 1,053 |
| 2013/01/24 | 4,490 | 4,490 | 4,480 | 4,485 | -5 | -0.1% | 259 |
| 2013/01/23 | 4,505 | 4,510 | 4,490 | 4,490 | -10 | -0.2% | 583 |
| 2013/01/22 | 4,500 | 4,520 | 4,485 | 4,500 | +10 | +0.2% | 839 |
| 2013/01/21 | 4,500 | 4,505 | 4,485 | 4,490 | -20 | -0.4% | 1,303 |
| 2013/01/18 | 4,510 | 4,520 | 4,500 | 4,510 | +15 | +0.3% | 1,395 |
| 2013/01/17 | 4,495 | 4,510 | 4,480 | 4,495 | +10 | +0.2% | 2,074 |
2851～
2900
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「トーシンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| トーシンＨＤ | 65,000円 | +2.0% | +3.8% | 3.08% | 9.34倍 | 1.13倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ＣＲＩ・ＭＷ | 76,200円 | +6.1% | +2.9% | 2.62% | 12.77倍 | 1.07倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| エキサイトＨＤ | 89,900円 | +16.7% | -48.5% | 3.34% | 31.18倍 | 1.27倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
| ＣＡＰ | 74,300円 | +7.4% | +42.9% | 2.29% | 14.95倍 | 1.32倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| ゲンダイＡＧ | 34,600円 | +1.1% | +14.5% | 5.78% | 19.34倍 | 1.04倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
市場注目の銘柄
チャート関連のコラム
