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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | +19 | +1.4% | 5,100 |
| 2010/10/14 | 1,424 | 1,424 | 1,381 | 1,381 | -43 | -3% | 400 |
| 2010/10/13 | 1,424 | 1,424 | 1,424 | 1,424 | +42 | +3% | 400 |
| 2010/10/12 | 1,389 | 1,389 | 1,322 | 1,382 | +32 | +2.4% | 1,700 |
| 2010/10/08 | 1,529 | 1,529 | 1,309 | 1,350 | +1 | +0.1% | 2,400 |
| 2010/10/07 | 1,349 | 1,349 | 1,349 | 1,349 | +29 | +2.2% | 100 |
| 2010/10/06 | 1,314 | 1,320 | 1,314 | 1,320 | +35 | +2.7% | 200 |
| 2010/10/05 | 1,281 | 1,285 | 1,281 | 1,285 | - | - | 500 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 100 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/24 | 1,359 | 1,359 | 1,359 | 1,359 | - | - | 200 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3451～
3500
件表示中 / 3585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 | 25,900円 | +3.9% | +26.7% | 0.00% | 11.06倍 | 3.67倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| ティムコ | 76,000円 | -3.5% | -89.0% | 2.30% | - | 0.40倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| テクノアルファ | 102,600円 | +3.0% | +13.4% | 3.41% | 9.06倍 | 0.98倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| 川 辺 | 125,400円 | +4.9% | +7.9% | 3.99% | 8.09倍 | 0.34倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| イメージワン | 22,100円 | +27.3% | - | 0.00% | - | 1.68倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
市場注目の銘柄
チャート関連のコラム
