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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,513 | 1,513 | 1,383 | 1,400 | -68 | -4.6% | 800 |
| 2010/06/15 | 1,468 | 1,470 | 1,468 | 1,468 | +43 | +3% | 4,800 |
| 2010/06/14 | 1,401 | 1,425 | 1,401 | 1,425 | +65 | +4.8% | 900 |
| 2010/06/11 | 1,390 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 400 |
| 2010/06/10 | 1,390 | 1,390 | 1,390 | 1,390 | +41 | +3% | 600 |
| 2010/06/09 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 100 |
| 2010/06/08 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 300 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 400 |
| 2010/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 400 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 1,276 | 1,286 | 1,276 | 1,286 | - | - | 200 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 1,303 | 1,303 | 1,303 | 1,303 | ±0 | ±0% | 200 |
| 2010/05/24 | 1,273 | 1,303 | 1,273 | 1,303 | - | - | 2,100 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 1,303 | 1,303 | 1,303 | 1,303 | - | - | 800 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 1,383 | 1,383 | 1,383 | 1,383 | -1 | -0.1% | 5,000 |
| 2010/05/14 | 1,342 | 1,384 | 1,342 | 1,384 | +29 | +2.1% | 1,300 |
| 2010/05/13 | 1,347 | 1,355 | 1,347 | 1,355 | +6 | +0.4% | 900 |
| 2010/05/12 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 100 |
| 2010/05/11 | 1,330 | 1,330 | 1,330 | 1,330 | +25 | +1.9% | 100 |
| 2010/05/10 | 1,305 | 1,305 | 1,304 | 1,305 | - | - | 1,200 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 1,280 | 1,280 | 1,280 | 1,280 | +30 | +2.4% | 100 |
| 2010/04/30 | 1,250 | 1,250 | 1,249 | 1,250 | - | - | 400 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 200 |
| 2010/04/22 | 1,285 | 1,285 | 1,213 | 1,270 | -10 | -0.8% | 4,500 |
| 2010/04/21 | 1,250 | 1,280 | 1,250 | 1,280 | - | - | 600 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 1,372 | 1,400 | 1,372 | 1,372 | +40 | +3% | 1,600 |
| 2010/04/15 | 1,332 | 1,332 | 1,332 | 1,332 | +39 | +3% | 6,100 |
| 2010/04/14 | 1,293 | 1,293 | 1,293 | 1,293 | -1 | -0.1% | 200 |
| 2010/04/13 | 1,294 | 1,294 | 1,294 | 1,294 | +19 | +1.5% | 400 |
| 2010/04/12 | 1,298 | 1,298 | 1,275 | 1,275 | -25 | -1.9% | 1,500 |
| 2010/04/09 | 1,300 | 1,300 | 1,300 | 1,300 | +30 | +2.4% | 100 |
| 2010/04/08 | 1,210 | 1,270 | 1,210 | 1,270 | - | - | 300 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 1,200 | 1,200 | 1,182 | 1,182 | -1 | -0.1% | 1,400 |
3401～
3450
件表示中 / 3451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 | 36,500円 | -0.4% | +233.3% | 0.00% | 14.62倍 | 9.70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 |
| クリエイト | 84,500円 | +3.8% | -12.7% | 3.08% | 9.69倍 | 0.68倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| メタプラネット | 2,900円 | -42.5% | - | 0.00% | - | 2.94倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、投資や小売流通事業への参入を模索中 |
| ＹＫＴ | 26,600円 | -6.9% | -34.1% | 1.88% | 15.44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 |
| ハイパー | 30,300円 | +3.5% | +20.6% | 2.31% | 29.79倍 | 1.07倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
市場注目の銘柄
チャート関連のコラム
