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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 4,895 | 4,970 | 4,880 | 4,965 | +85 | +1.7% | 820 |
| 2010/09/28 | 4,870 | 4,895 | 4,870 | 4,880 | +10 | +0.2% | 326 |
| 2010/09/27 | 4,850 | 4,925 | 4,850 | 4,870 | +20 | +0.4% | 393 |
| 2010/09/24 | 4,825 | 4,850 | 4,755 | 4,850 | +45 | +0.9% | 663 |
| 2010/09/22 | 4,790 | 4,830 | 4,770 | 4,805 | +55 | +1.2% | 130 |
| 2010/09/21 | 4,850 | 4,850 | 4,750 | 4,750 | -80 | -1.7% | 376 |
| 2010/09/17 | 4,780 | 4,830 | 4,775 | 4,830 | +15 | +0.3% | 125 |
| 2010/09/16 | 4,795 | 4,835 | 4,795 | 4,815 | -20 | -0.4% | 192 |
| 2010/09/15 | 4,760 | 4,835 | 4,745 | 4,835 | +5 | +0.1% | 120 |
| 2010/09/14 | 4,780 | 4,830 | 4,780 | 4,830 | +60 | +1.3% | 184 |
| 2010/09/13 | 4,725 | 4,815 | 4,720 | 4,770 | -95 | -2% | 807 |
| 2010/09/10 | 4,900 | 4,930 | 4,800 | 4,865 | -35 | -0.7% | 772 |
| 2010/09/09 | 4,940 | 4,945 | 4,900 | 4,900 | -35 | -0.7% | 96 |
| 2010/09/08 | 4,925 | 4,945 | 4,870 | 4,935 | ±0 | ±0% | 112 |
| 2010/09/07 | 4,910 | 4,935 | 4,870 | 4,935 | +5 | +0.1% | 143 |
| 2010/09/06 | 4,920 | 4,930 | 4,830 | 4,930 | +5 | +0.1% | 110 |
| 2010/09/03 | 4,850 | 4,940 | 4,750 | 4,925 | +125 | +2.6% | 397 |
| 2010/09/02 | 4,855 | 4,895 | 4,780 | 4,800 | -80 | -1.6% | 449 |
| 2010/09/01 | 4,890 | 4,965 | 4,860 | 4,880 | -80 | -1.6% | 174 |
| 2010/08/31 | 4,935 | 4,980 | 4,900 | 4,960 | +30 | +0.6% | 568 |
| 2010/08/30 | 4,905 | 4,960 | 4,890 | 4,930 | +40 | +0.8% | 297 |
| 2010/08/27 | 4,850 | 4,895 | 4,850 | 4,890 | +40 | +0.8% | 426 |
| 2010/08/26 | 4,815 | 4,855 | 4,815 | 4,850 | +35 | +0.7% | 346 |
| 2010/08/25 | 4,725 | 4,840 | 4,655 | 4,815 | +165 | +3.5% | 240 |
| 2010/08/24 | 4,780 | 4,790 | 4,215 | 4,650 | -135 | -2.8% | 1,013 |
| 2010/08/23 | 4,820 | 4,865 | 4,785 | 4,785 | -95 | -1.9% | 178 |
| 2010/08/20 | 4,835 | 4,880 | 4,810 | 4,880 | +15 | +0.3% | 233 |
| 2010/08/19 | 4,850 | 4,885 | 4,830 | 4,865 | +5 | +0.1% | 223 |
| 2010/08/18 | 4,855 | 4,895 | 4,855 | 4,860 | -30 | -0.6% | 145 |
| 2010/08/17 | 4,985 | 4,985 | 4,860 | 4,890 | -60 | -1.2% | 347 |
| 2010/08/16 | 4,910 | 4,990 | 4,910 | 4,950 | -30 | -0.6% | 177 |
| 2010/08/13 | 4,990 | 4,990 | 4,920 | 4,980 | +30 | +0.6% | 184 |
| 2010/08/12 | 4,905 | 5,050 | 4,900 | 4,950 | -25 | -0.5% | 417 |
| 2010/08/11 | 4,910 | 4,995 | 4,900 | 4,975 | -35 | -0.7% | 139 |
| 2010/08/10 | 5,010 | 5,090 | 4,955 | 5,010 | ±0 | ±0% | 175 |
| 2010/08/09 | 5,000 | 5,100 | 4,955 | 5,010 | -10 | -0.2% | 154 |
| 2010/08/06 | 5,000 | 5,030 | 4,950 | 5,020 | ±0 | ±0% | 93 |
| 2010/08/05 | 5,040 | 5,040 | 5,010 | 5,020 | -20 | -0.4% | 335 |
| 2010/08/04 | 5,000 | 5,040 | 4,990 | 5,040 | +50 | +1% | 288 |
| 2010/08/03 | 4,980 | 5,020 | 4,980 | 4,990 | +10 | +0.2% | 66 |
| 2010/08/02 | 4,970 | 5,010 | 4,970 | 4,980 | -20 | -0.4% | 37 |
| 2010/07/30 | 4,950 | 5,120 | 4,940 | 5,000 | -110 | -2.2% | 222 |
| 2010/07/29 | 5,080 | 5,110 | 4,990 | 5,110 | +60 | +1.2% | 263 |
| 2010/07/28 | 5,070 | 5,080 | 5,030 | 5,050 | -20 | -0.4% | 39 |
| 2010/07/27 | 4,990 | 5,080 | 4,990 | 5,070 | +60 | +1.2% | 148 |
| 2010/07/26 | 5,010 | 5,030 | 5,000 | 5,010 | ±0 | ±0% | 664 |
| 2010/07/23 | 4,870 | 5,010 | 4,870 | 5,010 | +140 | +2.9% | 337 |
| 2010/07/22 | 4,900 | 4,975 | 4,860 | 4,870 | -45 | -0.9% | 602 |
| 2010/07/21 | 5,000 | 5,000 | 4,910 | 4,915 | -60 | -1.2% | 182 |
| 2010/07/20 | 5,000 | 5,030 | 4,940 | 4,975 | -35 | -0.7% | 145 |
3551～
3600
件表示中 / 3673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 | 61,900円 | +2.6% | -12.9% | 3.23% | 12.27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 |
| ＧＤＨ | 62,000円 | +16.8% | +18.5% | 0.65% | 11.76倍 | 1.46倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| スマートバリュ | 37,900円 | +47.1% | - | 1.58% | 1306.90倍 | 2.74倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| ブロドエンタ | 66,000円 | +27.7% | +16.1% | 0.00% | 10.09倍 | 3.35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 |
| シイエヌエス | 136,400円 | +13.6% | +4.0% | 3.59% | 8.11倍 | 1.07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
