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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 3,900 | 3,935 | 3,900 | 3,910 | -25 | -0.6% | 203 |
| 2011/05/27 | 3,935 | 3,935 | 3,900 | 3,935 | ±0 | ±0% | 118 |
| 2011/05/26 | 3,935 | 3,940 | 3,900 | 3,935 | ±0 | ±0% | 772 |
| 2011/05/25 | 3,940 | 3,940 | 3,900 | 3,935 | -10 | -0.3% | 66 |
| 2011/05/24 | 3,900 | 3,945 | 3,865 | 3,945 | +25 | +0.6% | 99 |
| 2011/05/23 | 3,875 | 3,945 | 3,875 | 3,920 | +30 | +0.8% | 132 |
| 2011/05/20 | 3,900 | 3,925 | 3,890 | 3,890 | -25 | -0.6% | 47 |
| 2011/05/19 | 3,945 | 3,945 | 3,900 | 3,915 | +15 | +0.4% | 140 |
| 2011/05/18 | 3,960 | 3,960 | 3,900 | 3,900 | ±0 | ±0% | 25 |
| 2011/05/17 | 3,845 | 3,900 | 3,845 | 3,900 | ±0 | ±0% | 111 |
| 2011/05/16 | 3,840 | 3,995 | 3,840 | 3,900 | -20 | -0.5% | 249 |
| 2011/05/13 | 3,905 | 3,950 | 3,900 | 3,920 | -30 | -0.8% | 375 |
| 2011/05/12 | 4,050 | 4,050 | 3,790 | 3,950 | -110 | -2.7% | 1,651 |
| 2011/05/11 | 4,095 | 4,095 | 4,050 | 4,060 | -20 | -0.5% | 171 |
| 2011/05/10 | 4,050 | 4,095 | 4,050 | 4,080 | -20 | -0.5% | 108 |
| 2011/05/09 | 4,100 | 4,130 | 4,030 | 4,100 | +15 | +0.4% | 285 |
| 2011/05/06 | 4,045 | 4,135 | 4,045 | 4,085 | -60 | -1.4% | 165 |
| 2011/05/02 | 4,085 | 4,150 | 4,085 | 4,145 | -5 | -0.1% | 334 |
| 2011/04/28 | 4,100 | 4,165 | 4,080 | 4,150 | ±0 | ±0% | 459 |
| 2011/04/27 | 4,310 | 4,310 | 4,080 | 4,150 | -205 | -4.7% | 801 |
| 2011/04/26 | 4,400 | 4,400 | 4,230 | 4,355 | -165 | -3.7% | 1,148 |
| 2011/04/25 | 4,500 | 4,520 | 4,350 | 4,520 | +20 | +0.4% | 1,467 |
| 2011/04/22 | 4,485 | 4,500 | 4,450 | 4,500 | +25 | +0.6% | 1,016 |
| 2011/04/21 | 4,495 | 4,495 | 4,450 | 4,475 | -20 | -0.4% | 364 |
| 2011/04/20 | 4,495 | 4,500 | 4,470 | 4,495 | -5 | -0.1% | 367 |
| 2011/04/19 | 4,495 | 4,500 | 4,460 | 4,500 | ±0 | ±0% | 316 |
| 2011/04/18 | 4,500 | 4,505 | 4,440 | 4,500 | ±0 | ±0% | 469 |
| 2011/04/15 | 4,505 | 4,505 | 4,480 | 4,500 | -10 | -0.2% | 173 |
| 2011/04/14 | 4,455 | 4,515 | 4,455 | 4,510 | +15 | +0.3% | 442 |
| 2011/04/13 | 4,495 | 4,535 | 4,475 | 4,495 | -5 | -0.1% | 306 |
| 2011/04/12 | 4,425 | 4,550 | 4,400 | 4,500 | +30 | +0.7% | 648 |
| 2011/04/11 | 4,495 | 4,495 | 4,430 | 4,470 | +50 | +1.1% | 168 |
| 2011/04/08 | 4,430 | 4,430 | 4,305 | 4,420 | -10 | -0.2% | 346 |
| 2011/04/07 | 4,370 | 4,430 | 4,370 | 4,430 | -10 | -0.2% | 78 |
| 2011/04/06 | 4,450 | 4,490 | 4,400 | 4,440 | -20 | -0.4% | 409 |
| 2011/04/05 | 4,485 | 4,500 | 4,450 | 4,460 | -25 | -0.6% | 612 |
| 2011/04/04 | 4,490 | 4,490 | 4,475 | 4,485 | +10 | +0.2% | 271 |
| 2011/04/01 | 4,450 | 4,480 | 4,440 | 4,475 | +60 | +1.4% | 113 |
| 2011/03/31 | 4,410 | 4,480 | 4,400 | 4,415 | +5 | +0.1% | 377 |
| 2011/03/30 | 4,500 | 4,500 | 4,360 | 4,410 | +60 | +1.4% | 365 |
| 2011/03/29 | 4,255 | 4,350 | 4,255 | 4,350 | +95 | +2.2% | 478 |
| 2011/03/28 | 4,250 | 4,300 | 4,250 | 4,255 | +5 | +0.1% | 659 |
| 2011/03/25 | 4,350 | 4,380 | 4,225 | 4,250 | +25 | +0.6% | 277 |
| 2011/03/24 | 4,200 | 4,420 | 4,190 | 4,225 | +10 | +0.2% | 381 |
| 2011/03/23 | 4,150 | 4,235 | 4,140 | 4,215 | +85 | +2.1% | 404 |
| 2011/03/22 | 4,120 | 4,175 | 4,070 | 4,130 | +80 | +2% | 312 |
| 2011/03/18 | 4,190 | 4,190 | 3,945 | 4,050 | +550 | +15.7% | 227 |
| 2011/03/17 | 3,500 | 3,650 | 3,450 | 3,500 | +50 | +1.4% | 560 |
| 2011/03/16 | 3,000 | 3,590 | 3,000 | 3,450 | +175 | +5.3% | 1,456 |
| 2011/03/15 | 3,500 | 3,650 | 3,275 | 3,275 | -700 | -17.6% | 1,356 |
3451～
3500
件表示中 / 3733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 | 62,000円 | +2.6% | -12.9% | 1.61% | 12.29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 |
| ブロドエンタ | 68,100円 | +27.7% | +16.1% | 0.00% | 10.41倍 | 3.45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 |
| ＴｒｕｅＤａｔａ | 87,600円 | +28.7% | +230.6% | 0.00% | 32.87倍 | 3.93倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| テクミラ | 32,600円 | +3.0% | +96.1% | 1.53% | 38.81倍 | 0.64倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| ロジザード | 121,800円 | +12.0% | +15.6% | 1.48% | 14.00倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
