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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 6,080 | 6,130 | 6,030 | 6,100 | +20 | +0.3% | 525 |
| 2013/10/08 | 6,130 | 6,130 | 6,000 | 6,080 | -50 | -0.8% | 670 |
| 2013/10/07 | 6,090 | 6,180 | 6,010 | 6,130 | +40 | +0.7% | 1,013 |
| 2013/10/04 | 6,180 | 6,180 | 6,070 | 6,090 | +10 | +0.2% | 576 |
| 2013/10/03 | 6,070 | 6,170 | 6,070 | 6,080 | +30 | +0.5% | 1,063 |
| 2013/10/02 | 6,250 | 6,290 | 6,000 | 6,050 | -250 | -4% | 2,244 |
| 2013/10/01 | 6,370 | 6,370 | 6,210 | 6,300 | +20 | +0.3% | 2,283 |
| 2013/09/30 | 6,200 | 6,300 | 6,200 | 6,280 | +140 | +2.3% | 1,492 |
| 2013/09/27 | 6,000 | 6,190 | 5,990 | 6,140 | +160 | +2.7% | 2,025 |
| 2013/09/26 | 5,990 | 5,990 | 5,920 | 5,980 | +60 | +1% | 1,581 |
| 2013/09/25 | 5,910 | 5,920 | 5,890 | 5,920 | +40 | +0.7% | 571 |
| 2013/09/24 | 5,900 | 5,900 | 5,810 | 5,880 | +50 | +0.9% | 2,034 |
| 2013/09/20 | 5,850 | 5,880 | 5,810 | 5,830 | +10 | +0.2% | 529 |
| 2013/09/19 | 5,800 | 5,850 | 5,800 | 5,820 | +10 | +0.2% | 304 |
| 2013/09/18 | 5,820 | 5,840 | 5,790 | 5,810 | -30 | -0.5% | 377 |
| 2013/09/17 | 5,810 | 5,850 | 5,800 | 5,840 | ±0 | ±0% | 441 |
| 2013/09/13 | 5,820 | 5,870 | 5,770 | 5,840 | -10 | -0.2% | 506 |
| 2013/09/12 | 5,840 | 5,890 | 5,810 | 5,850 | -40 | -0.7% | 233 |
| 2013/09/11 | 5,900 | 5,900 | 5,800 | 5,890 | +10 | +0.2% | 428 |
| 2013/09/10 | 5,810 | 5,890 | 5,810 | 5,880 | ±0 | ±0% | 380 |
| 2013/09/09 | 5,850 | 5,900 | 5,810 | 5,880 | +30 | +0.5% | 449 |
| 2013/09/06 | 5,800 | 5,850 | 5,720 | 5,850 | +50 | +0.9% | 492 |
| 2013/09/05 | 5,880 | 5,900 | 5,710 | 5,800 | -80 | -1.4% | 810 |
| 2013/09/04 | 5,800 | 5,890 | 5,800 | 5,880 | +170 | +3% | 281 |
| 2013/09/03 | 5,750 | 6,000 | 5,710 | 5,710 | -30 | -0.5% | 811 |
| 2013/09/02 | 5,650 | 5,750 | 5,650 | 5,740 | +120 | +2.1% | 722 |
| 2013/08/30 | 5,640 | 5,650 | 5,610 | 5,620 | -20 | -0.4% | 236 |
| 2013/08/29 | 5,640 | 5,640 | 5,630 | 5,640 | +10 | +0.2% | 331 |
| 2013/08/28 | 5,600 | 5,630 | 5,600 | 5,630 | +30 | +0.5% | 711 |
| 2013/08/27 | 5,600 | 5,600 | 5,580 | 5,600 | +20 | +0.4% | 281 |
| 2013/08/26 | 5,540 | 5,580 | 5,540 | 5,580 | +50 | +0.9% | 101 |
| 2013/08/23 | 5,570 | 5,590 | 5,530 | 5,530 | +20 | +0.4% | 314 |
| 2013/08/22 | 5,590 | 5,590 | 5,510 | 5,510 | -50 | -0.9% | 389 |
| 2013/08/21 | 5,580 | 5,610 | 5,560 | 5,560 | -20 | -0.4% | 302 |
| 2013/08/20 | 5,580 | 5,580 | 5,530 | 5,580 | ±0 | ±0% | 121 |
| 2013/08/19 | 5,590 | 5,590 | 5,550 | 5,580 | ±0 | ±0% | 136 |
| 2013/08/16 | 5,550 | 5,600 | 5,550 | 5,580 | ±0 | ±0% | 189 |
| 2013/08/15 | 5,550 | 5,590 | 5,510 | 5,580 | +30 | +0.5% | 329 |
| 2013/08/14 | 5,570 | 5,590 | 5,540 | 5,550 | -30 | -0.5% | 140 |
| 2013/08/13 | 5,520 | 5,580 | 5,520 | 5,580 | +60 | +1.1% | 253 |
| 2013/08/12 | 5,530 | 5,550 | 5,510 | 5,520 | -10 | -0.2% | 585 |
| 2013/08/09 | 5,520 | 5,580 | 5,510 | 5,530 | +10 | +0.2% | 169 |
| 2013/08/08 | 5,580 | 5,580 | 5,510 | 5,520 | +20 | +0.4% | 325 |
| 2013/08/07 | 5,580 | 5,600 | 5,500 | 5,500 | -60 | -1.1% | 464 |
| 2013/08/06 | 5,600 | 5,600 | 5,540 | 5,560 | -30 | -0.5% | 87 |
| 2013/08/05 | 5,560 | 5,600 | 5,540 | 5,590 | +50 | +0.9% | 219 |
| 2013/08/02 | 5,520 | 5,540 | 5,490 | 5,540 | +40 | +0.7% | 251 |
| 2013/08/01 | 5,540 | 5,540 | 5,410 | 5,500 | -40 | -0.7% | 295 |
| 2013/07/31 | 5,530 | 5,540 | 5,480 | 5,540 | +30 | +0.5% | 274 |
| 2013/07/30 | 5,520 | 5,530 | 5,460 | 5,510 | -10 | -0.2% | 270 |
2901～
2950
件表示中 / 3768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 | 62,300円 | +2.6% | -12.9% | 1.61% | 12.35倍 | 1.06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 |
| ロジザード | 123,900円 | +12.0% | -13.0% | 1.45% | 15.51倍 | 1.84倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ＰＢシステムズ | 62,000円 | -6.7% | -56.1% | 3.23% | 37.83倍 | 2.94倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| ナイル | 47,600円 | +18.0% | - | 0.00% | - | 8.72倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| ｅｎｉｓｈ | 12,100円 | -0.5% | - | 0.00% | - | 4.14倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
市場注目の銘柄
チャート関連のコラム
