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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 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 |
3601～
3650
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
