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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 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 |
3651～
3700
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 | 45,800円 | +3.9% | +26.7% | 0.00% | 19.57倍 | 5.67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 |
| 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
