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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/07/08 | 1,470 | 1,510 | 1,470 | 1,510 | - | - | 600 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,472 | 1,472 | 1,401 | 1,401 | -11 | -0.8% | 1,100 |
| 2010/06/25 | 1,412 | 1,412 | 1,412 | 1,412 | - | - | 100 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,344 | 1,344 | 1,344 | 1,344 | +1 | +0.1% | 400 |
| 2010/06/17 | 1,390 | 1,390 | 1,343 | 1,343 | -57 | -4.1% | 1,200 |
| 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 |
3501～
3550
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 | 102,700円 | +3.0% | +13.4% | 3.41% | 9.07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 | 22,000円 | +27.3% | - | 0.00% | - | 1.67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
