テーオー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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 1,358 | 1,358 | 1,358 | 1,358 | -2 | -0.1% | 5,600 |
| 2010/09/14 | 1,360 | 1,360 | 1,360 | 1,360 | +2 | +0.1% | 1,000 |
| 2010/09/13 | 1,356 | 1,358 | 1,356 | 1,358 | +10 | +0.7% | 700 |
| 2010/09/10 | 1,348 | 1,348 | 1,348 | 1,348 | +3 | +0.2% | 600 |
| 2010/09/09 | 1,344 | 1,345 | 1,344 | 1,345 | ±0 | ±0% | 400 |
| 2010/09/08 | 1,345 | 1,345 | 1,345 | 1,345 | +25 | +1.9% | 100 |
| 2010/09/07 | 1,311 | 1,320 | 1,311 | 1,320 | +10 | +0.8% | 400 |
| 2010/09/06 | 1,308 | 1,310 | 1,308 | 1,310 | +3 | +0.2% | 200 |
| 2010/09/03 | 1,307 | 1,307 | 1,307 | 1,307 | +1 | +0.1% | 100 |
| 2010/09/02 | 1,306 | 1,306 | 1,306 | 1,306 | +1 | +0.1% | 200 |
| 2010/09/01 | 1,293 | 1,305 | 1,293 | 1,305 | +13 | +1% | 400 |
| 2010/08/31 | 1,292 | 1,292 | 1,292 | 1,292 | +1 | +0.1% | 200 |
| 2010/08/30 | 1,291 | 1,291 | 1,290 | 1,291 | - | - | 300 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 200 |
| 2010/08/24 | 1,270 | 1,290 | 1,270 | 1,290 | - | - | 400 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2010/08/16 | 1,341 | 1,341 | 1,271 | 1,300 | -101 | -7.2% | 6,400 |
| 2010/08/13 | 1,400 | 1,401 | 1,395 | 1,401 | -4 | -0.3% | 1,500 |
| 2010/08/12 | 1,405 | 1,405 | 1,405 | 1,405 | -30 | -2.1% | 100 |
| 2010/08/11 | 1,350 | 1,435 | 1,350 | 1,435 | +25 | +1.8% | 5,200 |
| 2010/08/10 | 1,410 | 1,410 | 1,410 | 1,410 | +30 | +2.2% | 500 |
| 2010/08/09 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 100 |
| 2010/08/06 | 1,370 | 1,370 | 1,370 | 1,370 | +10 | +0.7% | 100 |
| 2010/08/05 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 300 |
| 2010/08/04 | 1,373 | 1,373 | 1,346 | 1,350 | -22 | -1.6% | 400 |
| 2010/08/03 | 1,372 | 1,372 | 1,372 | 1,372 | - | - | 400 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 1,390 | 1,419 | 1,372 | 1,372 | -18 | -1.3% | 500 |
| 2010/07/28 | 1,390 | 1,390 | 1,390 | 1,390 | -90 | -6.1% | 400 |
| 2010/07/27 | 1,480 | 1,480 | 1,480 | 1,480 | +179 | +13.8% | 100 |
| 2010/07/26 | 1,301 | 1,301 | 1,301 | 1,301 | -79 | -5.7% | 300 |
| 2010/07/23 | 1,350 | 1,380 | 1,350 | 1,380 | -30 | -2.1% | 1,200 |
| 2010/07/22 | 1,410 | 1,410 | 1,410 | 1,410 | -24 | -1.7% | 200 |
| 2010/07/21 | 1,456 | 1,456 | 1,434 | 1,434 | -52 | -3.5% | 1,700 |
| 2010/07/20 | 1,486 | 1,486 | 1,486 | 1,486 | -40 | -2.6% | 100 |
| 2010/07/16 | 1,526 | 1,526 | 1,526 | 1,526 | -118 | -7.2% | 100 |
| 2010/07/15 | 1,644 | 1,644 | 1,644 | 1,644 | +29 | +1.8% | 4,400 |
| 2010/07/14 | 1,588 | 1,615 | 1,588 | 1,615 | +65 | +4.2% | 400 |
| 2010/07/13 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 300 |
| 2010/07/12 | 1,597 | 1,597 | 1,460 | 1,550 | ±0 | ±0% | 4,100 |
| 2010/07/09 | 1,549 | 1,550 | 1,549 | 1,550 | +40 | +2.6% | 200 |
3351～
3400
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「テーオー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 |
|---|---|---|---|---|---|---|---|---|
| テーオーＨＤ | 36,400円 | -0.4% | +233.3% | 0.00% | 14.58倍 | 9.68倍 |
|
函館本社の持株会社。流通、自動車、木材製販を柱に再建中。２３年フローリング持分会社を解散 |
| 東北化学 | 371,500円 | -8.0% | -39.4% | 2.56% | 10.46倍 | 0.44倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| 横浜魚類 | 55,300円 | +0.4% | -50.0% | 0.54% | 57.66倍 | 1.47倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| ビカダンＨＤ | 63,300円 | +2.9% | +11.1% | 2.15% | 23.35倍 | 4.95倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| ＹＫＴ | 26,300円 | -6.9% | -34.1% | 1.90% | 15.26倍 | 0.38倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
市場注目の銘柄
チャート関連のコラム
