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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,391 | 1,391 | 1,371 | 1,371 | -49 | -3.5% | 4,900 |
| 2010/11/12 | 1,399 | 1,420 | 1,399 | 1,420 | +48 | +3.5% | 500 |
| 2010/11/11 | 1,409 | 1,409 | 1,372 | 1,372 | -8 | -0.6% | 1,200 |
| 2010/11/10 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 2,800 |
| 2010/11/09 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2010/11/08 | 1,380 | 1,380 | 1,380 | 1,380 | +11 | +0.8% | 100 |
| 2010/11/05 | 1,369 | 1,369 | 1,369 | 1,369 | - | - | 100 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 1,342 | 1,344 | 1,342 | 1,344 | +14 | +1.1% | 200 |
| 2010/10/29 | 1,335 | 1,347 | 1,330 | 1,330 | - | - | 2,500 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 200 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 300 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3551～
3600
件表示中 / 3704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 | 45,900円 | +3.9% | +26.7% | 0.00% | 19.61倍 | 5.68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 |
| 平和紙 | 42,500円 | +2.3% | +9.2% | 2.82% | 29.35倍 | 0.40倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| 大田花き | 74,000円 | +1.9% | +0.6% | 1.62% | 16.89倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| ＳＨＩＮＫＯ | 221,700円 | +8.4% | +17.8% | 4.74% | 6.48倍 | 1.98倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| カワサキ | 137,300円 | +1.8% | +10.0% | 3.64% | 10.04倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
市場注目の銘柄
チャート関連のコラム
