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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,280 | 3,395 | 3,265 | 3,380 | +95 | +2.9% | 75,200 |
| 2025/07/31 | 3,235 | 3,295 | 3,220 | 3,285 | +35 | +1.1% | 77,100 |
| 2025/07/30 | 3,100 | 3,265 | 3,100 | 3,250 | +15 | +0.5% | 272,800 |
| 2025/07/29 | 3,220 | 3,240 | 3,200 | 3,235 | +15 | +0.5% | 188,900 |
| 2025/07/28 | 3,235 | 3,265 | 3,220 | 3,220 | -15 | -0.5% | 121,900 |
| 2025/07/25 | 3,240 | 3,250 | 3,220 | 3,235 | -5 | -0.2% | 85,900 |
| 2025/07/24 | 3,250 | 3,265 | 3,230 | 3,240 | ±0 | ±0% | 73,600 |
| 2025/07/23 | 3,200 | 3,245 | 3,180 | 3,240 | +55 | +1.7% | 91,200 |
| 2025/07/22 | 3,155 | 3,185 | 3,140 | 3,185 | +50 | +1.6% | 55,900 |
| 2025/07/18 | 3,175 | 3,180 | 3,135 | 3,135 | ±0 | ±0% | 60,900 |
| 2025/07/17 | 3,130 | 3,145 | 3,115 | 3,135 | +5 | +0.2% | 39,200 |
| 2025/07/16 | 3,175 | 3,190 | 3,125 | 3,130 | -45 | -1.4% | 78,200 |
| 2025/07/15 | 3,160 | 3,180 | 3,150 | 3,175 | +15 | +0.5% | 40,500 |
| 2025/07/14 | 3,150 | 3,175 | 3,140 | 3,160 | +10 | +0.3% | 40,600 |
| 2025/07/11 | 3,165 | 3,190 | 3,150 | 3,150 | ±0 | ±0% | 36,400 |
| 2025/07/10 | 3,155 | 3,160 | 3,140 | 3,150 | ±0 | ±0% | 24,500 |
| 2025/07/09 | 3,120 | 3,155 | 3,120 | 3,150 | +40 | +1.3% | 27,500 |
| 2025/07/08 | 3,105 | 3,140 | 3,105 | 3,110 | -5 | -0.2% | 47,300 |
| 2025/07/07 | 3,140 | 3,155 | 3,105 | 3,115 | -15 | -0.5% | 46,600 |
| 2025/07/04 | 3,140 | 3,150 | 3,120 | 3,130 | -10 | -0.3% | 36,000 |
| 2025/07/03 | 3,155 | 3,160 | 3,125 | 3,140 | +5 | +0.2% | 41,000 |
| 2025/07/02 | 3,155 | 3,180 | 3,125 | 3,135 | +25 | +0.8% | 47,400 |
| 2025/07/01 | 3,110 | 3,155 | 3,110 | 3,110 | -10 | -0.3% | 59,300 |
| 2025/06/30 | 3,115 | 3,165 | 3,095 | 3,120 | +60 | +2% | 81,600 |
| 2025/06/27 | 3,045 | 3,075 | 3,025 | 3,060 | +55 | +1.8% | 64,800 |
| 2025/06/26 | 2,974 | 3,005 | 2,964 | 3,005 | +32 | +1.1% | 38,400 |
| 2025/06/25 | 2,988 | 2,988 | 2,937 | 2,973 | -23 | -0.8% | 55,800 |
| 2025/06/24 | 2,999 | 3,000 | 2,980 | 2,996 | +25 | +0.8% | 34,300 |
| 2025/06/23 | 2,956 | 2,999 | 2,926 | 2,971 | +8 | +0.3% | 66,600 |
| 2025/06/20 | 2,980 | 2,998 | 2,963 | 2,963 | -17 | -0.6% | 61,100 |
| 2025/06/19 | 2,973 | 2,980 | 2,942 | 2,980 | +27 | +0.9% | 35,700 |
| 2025/06/18 | 2,940 | 2,965 | 2,937 | 2,953 | +15 | +0.5% | 40,900 |
| 2025/06/17 | 2,973 | 2,973 | 2,911 | 2,938 | -2 | -0.1% | 60,600 |
| 2025/06/16 | 2,972 | 2,985 | 2,935 | 2,940 | -34 | -1.1% | 101,500 |
| 2025/06/13 | 3,090 | 3,105 | 2,960 | 2,974 | -291 | -8.9% | 245,800 |
| 2025/06/12 | 3,270 | 3,325 | 3,255 | 3,265 | -5 | -0.2% | 39,900 |
| 2025/06/11 | 3,250 | 3,270 | 3,230 | 3,270 | +50 | +1.6% | 17,100 |
| 2025/06/10 | 3,225 | 3,265 | 3,220 | 3,220 | -5 | -0.2% | 12,400 |
| 2025/06/09 | 3,280 | 3,290 | 3,220 | 3,225 | -50 | -1.5% | 24,400 |
| 2025/06/06 | 3,330 | 3,345 | 3,270 | 3,275 | -40 | -1.2% | 18,100 |
| 2025/06/05 | 3,270 | 3,325 | 3,260 | 3,315 | +40 | +1.2% | 23,800 |
| 2025/06/04 | 3,250 | 3,290 | 3,250 | 3,275 | +45 | +1.4% | 18,300 |
| 2025/06/03 | 3,250 | 3,255 | 3,210 | 3,230 | -20 | -0.6% | 19,000 |
| 2025/06/02 | 3,215 | 3,260 | 3,210 | 3,250 | +35 | +1.1% | 22,600 |
| 2025/05/30 | 3,175 | 3,235 | 3,160 | 3,215 | +30 | +0.9% | 25,600 |
| 2025/05/29 | 3,185 | 3,190 | 3,150 | 3,185 | ±0 | ±0% | 17,900 |
| 2025/05/28 | 3,200 | 3,215 | 3,170 | 3,185 | ±0 | ±0% | 19,000 |
| 2025/05/27 | 3,170 | 3,185 | 3,160 | 3,185 | +30 | +1% | 14,800 |
| 2025/05/26 | 3,135 | 3,165 | 3,110 | 3,155 | +15 | +0.5% | 23,200 |
| 2025/05/23 | 3,090 | 3,140 | 3,090 | 3,140 | +55 | +1.8% | 17,700 |
1～
50
件表示中 / 3754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 | 338,000円 | +2.7% | +7.9% | 4.44% | 7.64倍 | 1.17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 |
| ＪＫＨＤ | 122,700円 | +3.0% | +2.6% | 4.48% | 6.69倍 | 0.53倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 新光商 | 98,900円 | -7.3% | +73.0% | 1.26% | 40.17倍 | 0.57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 |
| エフティＧ | 120,900円 | - | - | - | - | 1.20倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 小野建 | 145,500円 | +1.4% | -13.1% | 4.74% | 9.09倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
