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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 3,080 | 3,100 | 3,050 | 3,085 | -10 | -0.3% | 16,800 |
| 2025/05/21 | 3,140 | 3,140 | 3,090 | 3,095 | -5 | -0.2% | 20,900 |
| 2025/05/20 | 3,175 | 3,180 | 3,100 | 3,100 | -75 | -2.4% | 29,700 |
| 2025/05/19 | 3,185 | 3,190 | 3,145 | 3,175 | -10 | -0.3% | 17,000 |
| 2025/05/16 | 3,135 | 3,195 | 3,120 | 3,185 | +55 | +1.8% | 25,800 |
| 2025/05/15 | 3,100 | 3,155 | 3,100 | 3,130 | -10 | -0.3% | 17,600 |
| 2025/05/14 | 3,170 | 3,180 | 3,100 | 3,140 | -15 | -0.5% | 24,700 |
| 2025/05/13 | 3,200 | 3,215 | 3,140 | 3,155 | -20 | -0.6% | 16,700 |
| 2025/05/12 | 3,160 | 3,180 | 3,125 | 3,175 | ±0 | ±0% | 10,800 |
| 2025/05/09 | 3,210 | 3,215 | 3,165 | 3,175 | -5 | -0.2% | 14,500 |
| 2025/05/08 | 3,160 | 3,180 | 3,125 | 3,180 | +30 | +1% | 14,100 |
| 2025/05/07 | 3,195 | 3,195 | 3,150 | 3,150 | -50 | -1.6% | 31,800 |
| 2025/05/02 | 3,225 | 3,255 | 3,200 | 3,200 | -25 | -0.8% | 18,200 |
| 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 |
1～
50
件表示中 / 3720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 | 297,400円 | +2.7% | +7.9% | 5.04% | 6.81倍 | 1.04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 |
| クリヤマＨＤ | 148,400円 | +15.5% | -8.6% | 3.77% | 8.10倍 | 0.65倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 萩原電気 | 325,000円 | +4.4% | +4.7% | 5.69% | 8.10倍 | 0.64倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 佐藤商 | 147,700円 | +1.9% | +0.1% | 5.15% | 5.54倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
