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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 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 |
| 2010/07/16 | 5,030 | 5,090 | 4,990 | 5,010 | -30 | -0.6% | 492 |
| 2010/07/15 | 4,970 | 5,040 | 4,970 | 5,040 | +45 | +0.9% | 87 |
| 2010/07/14 | 4,980 | 5,000 | 4,945 | 4,995 | +25 | +0.5% | 116 |
| 2010/07/13 | 4,995 | 5,000 | 4,945 | 4,970 | +5 | +0.1% | 135 |
| 2010/07/12 | 4,980 | 4,990 | 4,950 | 4,965 | -15 | -0.3% | 93 |
| 2010/07/09 | 4,950 | 4,990 | 4,925 | 4,980 | +15 | +0.3% | 231 |
| 2010/07/08 | 4,960 | 5,090 | 4,880 | 4,965 | -10 | -0.2% | 539 |
| 2010/07/07 | 5,090 | 5,090 | 4,940 | 4,975 | -15 | -0.3% | 120 |
| 2010/07/06 | 4,970 | 5,050 | 4,905 | 4,990 | +20 | +0.4% | 134 |
| 2010/07/05 | 4,900 | 5,010 | 4,880 | 4,970 | +20 | +0.4% | 175 |
| 2010/07/02 | 4,880 | 5,030 | 4,880 | 4,950 | -10 | -0.2% | 121 |
| 2010/07/01 | 5,020 | 5,020 | 4,960 | 4,960 | -60 | -1.2% | 94 |
| 2010/06/30 | 5,080 | 5,080 | 4,880 | 5,020 | -130 | -2.5% | 605 |
| 2010/06/29 | 5,020 | 5,200 | 5,000 | 5,150 | +90 | +1.8% | 544 |
| 2010/06/28 | 5,120 | 5,190 | 5,020 | 5,060 | -60 | -1.2% | 934 |
| 2010/06/25 | 5,040 | 5,150 | 5,000 | 5,120 | +80 | +1.6% | 514 |
| 2010/06/24 | 5,110 | 5,110 | 5,000 | 5,040 | -10 | -0.2% | 350 |
| 2010/06/23 | 5,040 | 5,090 | 5,040 | 5,050 | +10 | +0.2% | 118 |
| 2010/06/22 | 5,250 | 5,250 | 5,010 | 5,040 | -110 | -2.1% | 512 |
| 2010/06/21 | 5,050 | 5,370 | 5,030 | 5,150 | +140 | +2.8% | 572 |
| 2010/06/18 | 5,090 | 5,090 | 5,000 | 5,010 | -40 | -0.8% | 319 |
| 2010/06/17 | 5,200 | 5,210 | 5,000 | 5,050 | -140 | -2.7% | 1,179 |
| 2010/06/16 | 5,200 | 5,200 | 5,120 | 5,190 | -10 | -0.2% | 366 |
| 2010/06/15 | 5,210 | 5,360 | 5,010 | 5,200 | +90 | +1.8% | 1,468 |
| 2010/06/14 | 5,590 | 5,690 | 5,110 | 5,110 | -510 | -9.1% | 4,279 |
| 2010/06/11 | 5,640 | 5,690 | 5,550 | 5,620 | -10 | -0.2% | 623 |
| 2010/06/10 | 5,600 | 5,630 | 5,490 | 5,630 | +70 | +1.3% | 597 |
| 2010/06/09 | 5,580 | 5,580 | 5,360 | 5,560 | -20 | -0.4% | 964 |
| 2010/06/08 | 5,420 | 5,580 | 5,340 | 5,580 | +160 | +3% | 952 |
| 2010/06/07 | 5,400 | 5,420 | 5,300 | 5,420 | +10 | +0.2% | 671 |
| 2010/06/04 | 5,370 | 5,430 | 5,300 | 5,410 | +90 | +1.7% | 680 |
| 2010/06/03 | 5,290 | 5,350 | 5,220 | 5,320 | -20 | -0.4% | 218 |
| 2010/06/02 | 5,300 | 5,340 | 5,280 | 5,340 | -10 | -0.2% | 109 |
| 2010/06/01 | 5,220 | 5,360 | 5,220 | 5,350 | +60 | +1.1% | 469 |
| 2010/05/31 | 5,230 | 5,300 | 5,200 | 5,290 | +30 | +0.6% | 262 |
| 2010/05/28 | 5,290 | 5,300 | 5,220 | 5,260 | +60 | +1.2% | 229 |
| 2010/05/27 | 5,160 | 5,200 | 5,050 | 5,200 | +100 | +2% | 312 |
| 2010/05/26 | 5,100 | 5,170 | 5,100 | 5,100 | ±0 | ±0% | 630 |
| 2010/05/25 | 5,070 | 5,200 | 4,970 | 5,100 | -70 | -1.4% | 438 |
3651～
3700
件表示中 / 3734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 | 61,600円 | +2.6% | -12.9% | 1.62% | 12.21倍 | 1.04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 |
| プライムストラ | 114,100円 | +16.7% | +5.7% | 1.84% | 25.79倍 | 2.83倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| システムズＤ | 115,400円 | +4.7% | +23.3% | 4.33% | 10.52倍 | 0.86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 |
| ロジザード | 122,100円 | +12.0% | +15.6% | 1.47% | 14.03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 |
| 日本ラッド | 75,000円 | -7.0% | -42.6% | 1.33% | 24.03倍 | 1.17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
