トーホーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,230 | 3,250 | 3,220 | 3,225 | -55 | -1.7% | 15,000 |
| 2025/04/30 | 3,280 | 3,280 | 3,230 | 3,280 | -20 | -0.6% | 24,800 |
| 2025/04/28 | 3,305 | 3,325 | 3,285 | 3,300 | -5 | -0.2% | 11,300 |
| 2025/04/25 | 3,320 | 3,350 | 3,290 | 3,305 | -15 | -0.5% | 18,400 |
| 2025/04/24 | 3,410 | 3,410 | 3,320 | 3,320 | -90 | -2.6% | 13,200 |
| 2025/04/23 | 3,410 | 3,435 | 3,370 | 3,410 | +15 | +0.4% | 18,500 |
| 2025/04/22 | 3,365 | 3,410 | 3,345 | 3,395 | +15 | +0.4% | 16,700 |
| 2025/04/21 | 3,445 | 3,445 | 3,375 | 3,380 | -65 | -1.9% | 18,700 |
| 2025/04/18 | 3,330 | 3,445 | 3,330 | 3,445 | +135 | +4.1% | 18,200 |
| 2025/04/17 | 3,290 | 3,335 | 3,265 | 3,310 | +20 | +0.6% | 11,200 |
| 2025/04/16 | 3,250 | 3,320 | 3,250 | 3,290 | +30 | +0.9% | 19,200 |
| 2025/04/15 | 3,360 | 3,360 | 3,260 | 3,260 | -45 | -1.4% | 20,900 |
| 2025/04/14 | 3,245 | 3,315 | 3,225 | 3,305 | +105 | +3.3% | 22,600 |
| 2025/04/11 | 3,130 | 3,215 | 3,080 | 3,200 | ±0 | ±0% | 43,300 |
| 2025/04/10 | 3,205 | 3,205 | 3,145 | 3,200 | +204 | +6.8% | 39,900 |
| 2025/04/09 | 3,045 | 3,055 | 2,937 | 2,996 | -114 | -3.7% | 74,300 |
| 2025/04/08 | 2,969 | 3,140 | 2,957 | 3,110 | +241 | +8.4% | 70,700 |
| 2025/04/07 | 2,922 | 2,965 | 2,844 | 2,869 | -296 | -9.4% | 98,200 |
| 2025/04/04 | 3,230 | 3,250 | 3,105 | 3,165 | -95 | -2.9% | 108,000 |
| 2025/04/03 | 3,225 | 3,290 | 3,220 | 3,260 | -70 | -2.1% | 80,900 |
| 2025/04/02 | 3,355 | 3,360 | 3,310 | 3,330 | -35 | -1% | 56,900 |
| 2025/04/01 | 3,445 | 3,455 | 3,350 | 3,365 | -120 | -3.4% | 82,100 |
| 2025/03/31 | 3,500 | 3,550 | 3,455 | 3,485 | -35 | -1% | 102,600 |
| 2025/03/28 | 3,535 | 3,555 | 3,505 | 3,520 | -15 | -0.4% | 50,500 |
| 2025/03/27 | 3,545 | 3,560 | 3,485 | 3,535 | -10 | -0.3% | 46,100 |
| 2025/03/26 | 3,520 | 3,545 | 3,485 | 3,545 | +25 | +0.7% | 64,600 |
| 2025/03/25 | 3,515 | 3,530 | 3,475 | 3,520 | ±0 | ±0% | 60,300 |
| 2025/03/24 | 3,500 | 3,525 | 3,475 | 3,520 | ±0 | ±0% | 61,600 |
| 2025/03/21 | 3,520 | 3,570 | 3,510 | 3,520 | -15 | -0.4% | 50,000 |
| 2025/03/19 | 3,445 | 3,550 | 3,445 | 3,535 | +40 | +1.1% | 85,200 |
| 2025/03/18 | 3,440 | 3,590 | 3,440 | 3,495 | +55 | +1.6% | 204,100 |
| 2025/03/17 | 3,320 | 3,480 | 3,260 | 3,440 | +190 | +5.8% | 533,700 |
| 2025/03/14 | 3,000 | 3,250 | 2,998 | 3,250 | +500 | +18.2% | 764,800 |
| 2025/03/13 | 2,763 | 2,800 | 2,727 | 2,750 | -30 | -1.1% | 68,800 |
| 2025/03/12 | 2,760 | 2,780 | 2,742 | 2,780 | +38 | +1.4% | 36,200 |
| 2025/03/11 | 2,700 | 2,747 | 2,690 | 2,742 | +12 | +0.4% | 32,300 |
| 2025/03/10 | 2,704 | 2,767 | 2,701 | 2,730 | +29 | +1.1% | 75,500 |
| 2025/03/07 | 2,660 | 2,713 | 2,630 | 2,701 | +24 | +0.9% | 49,600 |
| 2025/03/06 | 2,635 | 2,678 | 2,635 | 2,677 | +42 | +1.6% | 38,300 |
| 2025/03/05 | 2,556 | 2,664 | 2,556 | 2,635 | +73 | +2.8% | 65,000 |
| 2025/03/04 | 2,567 | 2,577 | 2,537 | 2,562 | -5 | -0.2% | 49,800 |
| 2025/03/03 | 2,546 | 2,588 | 2,500 | 2,567 | +60 | +2.4% | 82,900 |
| 2025/02/28 | 2,532 | 2,533 | 2,486 | 2,507 | -50 | -2% | 91,200 |
| 2025/02/27 | 2,539 | 2,560 | 2,522 | 2,557 | -1 | ±0% | 77,000 |
| 2025/02/26 | 2,638 | 2,638 | 2,540 | 2,558 | -65 | -2.5% | 69,100 |
| 2025/02/25 | 2,600 | 2,638 | 2,589 | 2,623 | +9 | +0.3% | 29,000 |
| 2025/02/21 | 2,650 | 2,662 | 2,603 | 2,614 | -35 | -1.3% | 43,100 |
| 2025/02/20 | 2,719 | 2,749 | 2,625 | 2,649 | -49 | -1.8% | 85,400 |
| 2025/02/19 | 2,724 | 2,757 | 2,688 | 2,698 | -17 | -0.6% | 43,600 |
| 2025/02/18 | 2,705 | 2,722 | 2,688 | 2,715 | +10 | +0.4% | 24,100 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「トーホー」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 |
|---|---|---|---|---|---|---|---|---|
| トーホー | 322,500円 | +2.7% | +7.9% | 4.65% | 7.38倍 | 1.13倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 東陽テク | 136,800円 | -5.8% | -28.9% | 5.04% | 16.83倍 | 1.05倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| トーメンデバ | 523,000円 | -5.1% | -11.9% | 4.97% | 7.41倍 | 0.72倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ラクトＪＰＮ | 345,500円 | +5.3% | +6.5% | 2.89% | 10.44倍 | 1.25倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 新光商 | 89,300円 | -34.0% | -86.6% | 1.74% | 53.09倍 | 0.48倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
