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 |
|---|---|---|---|---|---|---|---|
| 2013/03/14 | 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 |
| 2013/01/16 | 4,485 | 4,490 | 4,480 | 4,485 | +5 | +0.1% | 1,067 |
| 2013/01/15 | 4,495 | 4,500 | 4,460 | 4,480 | +20 | +0.4% | 1,310 |
| 2013/01/11 | 4,485 | 4,490 | 4,440 | 4,460 | +25 | +0.6% | 730 |
| 2013/01/10 | 4,445 | 4,490 | 4,435 | 4,435 | -10 | -0.2% | 1,123 |
| 2013/01/09 | 4,450 | 4,455 | 4,425 | 4,445 | -15 | -0.3% | 841 |
| 2013/01/08 | 4,480 | 4,490 | 4,440 | 4,460 | -20 | -0.4% | 912 |
| 2013/01/07 | 4,440 | 4,500 | 4,315 | 4,480 | +180 | +4.2% | 2,083 |
| 2013/01/04 | 4,285 | 4,310 | 4,230 | 4,300 | +70 | +1.7% | 2,306 |
| 2012/12/28 | 4,210 | 4,240 | 4,190 | 4,230 | +20 | +0.5% | 774 |
| 2012/12/27 | 4,200 | 4,215 | 4,180 | 4,210 | +10 | +0.2% | 1,085 |
2951～
3000
件表示中 / 3676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 | 61,800円 | +2.6% | -12.9% | 3.24% | 12.26倍 | 1.05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 |
| テリロジーＨＤ | 24,500円 | +22.9% | -5.1% | 2.04% | 15.97倍 | 1.61倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ブロドエンタ | 65,000円 | +27.7% | +16.1% | 0.00% | 9.94倍 | 3.30倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| エンカレッジ | 57,700円 | +10.1% | +9.0% | 3.47% | 16.01倍 | 1.14倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| シイエヌエス | 132,900円 | +13.6% | +4.0% | 3.69% | 7.89倍 | 1.05倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
市場注目の銘柄
チャート関連のコラム
