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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 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 |
| 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 |
3001～
3050
件表示中 / 3732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 | 62,200円 | +2.6% | -12.9% | 1.61% | 12.33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 |
| ハッチ・ワーク | 212,800円 | +15.8% | +27.1% | 0.00% | 20.06倍 | 5.61倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| システムズＤ | 116,300円 | +4.7% | +23.3% | 4.30% | 10.60倍 | 0.88倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| オークファン | 37,500円 | +24.0% | +2.0% | 0.00% | 20.76倍 | 0.90倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| 日本ラッド | 74,800円 | -7.0% | -42.6% | 1.34% | 23.97倍 | 1.20倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
