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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,603 | 1,625 | 1,587 | 1,611 | +15 | +0.9% | 36,600 |
| 2023/02/01 | 1,616 | 1,632 | 1,584 | 1,596 | -18 | -1.1% | 30,600 |
| 2023/01/31 | 1,600 | 1,625 | 1,591 | 1,614 | +37 | +2.3% | 55,600 |
| 2023/01/30 | 1,567 | 1,645 | 1,567 | 1,577 | +5 | +0.3% | 217,900 |
| 2023/01/27 | 1,573 | 1,586 | 1,563 | 1,572 | -2 | -0.1% | 354,900 |
| 2023/01/26 | 1,580 | 1,584 | 1,572 | 1,574 | ±0 | ±0% | 48,000 |
| 2023/01/25 | 1,575 | 1,592 | 1,574 | 1,574 | -6 | -0.4% | 32,000 |
| 2023/01/24 | 1,580 | 1,591 | 1,560 | 1,580 | +11 | +0.7% | 43,200 |
| 2023/01/23 | 1,579 | 1,590 | 1,565 | 1,569 | -10 | -0.6% | 52,800 |
| 2023/01/20 | 1,598 | 1,600 | 1,577 | 1,579 | +9 | +0.6% | 32,100 |
| 2023/01/19 | 1,581 | 1,603 | 1,566 | 1,570 | -23 | -1.4% | 36,200 |
| 2023/01/18 | 1,582 | 1,601 | 1,563 | 1,593 | +28 | +1.8% | 35,500 |
| 2023/01/17 | 1,552 | 1,593 | 1,552 | 1,565 | +27 | +1.8% | 23,900 |
| 2023/01/16 | 1,585 | 1,589 | 1,535 | 1,538 | -62 | -3.9% | 39,800 |
| 2023/01/13 | 1,618 | 1,645 | 1,593 | 1,600 | -18 | -1.1% | 70,700 |
| 2023/01/12 | 1,650 | 1,650 | 1,618 | 1,618 | -27 | -1.6% | 53,400 |
| 2023/01/11 | 1,616 | 1,653 | 1,612 | 1,645 | +28 | +1.7% | 43,700 |
| 2023/01/10 | 1,602 | 1,631 | 1,596 | 1,617 | +10 | +0.6% | 81,800 |
| 2023/01/06 | 1,630 | 1,630 | 1,605 | 1,607 | -38 | -2.3% | 55,400 |
| 2023/01/05 | 1,677 | 1,685 | 1,642 | 1,645 | -32 | -1.9% | 28,400 |
| 2023/01/04 | 1,713 | 1,715 | 1,677 | 1,677 | -39 | -2.3% | 41,900 |
| 2022/12/30 | 1,736 | 1,761 | 1,716 | 1,716 | -21 | -1.2% | 96,700 |
| 2022/12/29 | 1,719 | 1,738 | 1,702 | 1,737 | +15 | +0.9% | 23,500 |
| 2022/12/28 | 1,722 | 1,725 | 1,692 | 1,722 | -12 | -0.7% | 19,400 |
| 2022/12/27 | 1,735 | 1,752 | 1,722 | 1,734 | -1 | -0.1% | 18,300 |
| 2022/12/26 | 1,682 | 1,735 | 1,682 | 1,735 | +54 | +3.2% | 30,200 |
| 2022/12/23 | 1,686 | 1,698 | 1,641 | 1,681 | -11 | -0.7% | 66,500 |
| 2022/12/22 | 1,656 | 1,712 | 1,642 | 1,692 | +37 | +2.2% | 28,800 |
| 2022/12/21 | 1,680 | 1,685 | 1,642 | 1,655 | -31 | -1.8% | 36,500 |
| 2022/12/20 | 1,725 | 1,728 | 1,664 | 1,686 | -39 | -2.3% | 56,200 |
| 2022/12/19 | 1,784 | 1,845 | 1,724 | 1,725 | -81 | -4.5% | 53,400 |
| 2022/12/16 | 1,823 | 1,854 | 1,804 | 1,806 | -22 | -1.2% | 40,000 |
| 2022/12/15 | 1,815 | 1,831 | 1,791 | 1,828 | +13 | +0.7% | 36,200 |
| 2022/12/14 | 1,714 | 1,817 | 1,698 | 1,815 | +129 | +7.7% | 107,900 |
| 2022/12/13 | 1,780 | 1,780 | 1,676 | 1,686 | -99 | -5.5% | 132,400 |
| 2022/12/12 | 1,838 | 1,870 | 1,766 | 1,785 | -37 | -2% | 127,600 |
| 2022/12/09 | 1,810 | 1,828 | 1,805 | 1,822 | -6 | -0.3% | 36,600 |
| 2022/12/08 | 1,823 | 1,828 | 1,789 | 1,828 | +17 | +0.9% | 18,800 |
| 2022/12/07 | 1,785 | 1,815 | 1,785 | 1,811 | +26 | +1.5% | 12,600 |
| 2022/12/06 | 1,805 | 1,811 | 1,785 | 1,785 | -20 | -1.1% | 21,800 |
| 2022/12/05 | 1,787 | 1,805 | 1,766 | 1,805 | +39 | +2.2% | 24,800 |
| 2022/12/02 | 1,781 | 1,781 | 1,756 | 1,766 | -43 | -2.4% | 27,000 |
| 2022/12/01 | 1,757 | 1,811 | 1,757 | 1,809 | +78 | +4.5% | 47,000 |
| 2022/11/30 | 1,736 | 1,741 | 1,727 | 1,731 | -6 | -0.3% | 8,400 |
| 2022/11/29 | 1,739 | 1,753 | 1,725 | 1,737 | ±0 | ±0% | 9,400 |
| 2022/11/28 | 1,767 | 1,767 | 1,724 | 1,737 | -30 | -1.7% | 14,700 |
| 2022/11/25 | 1,767 | 1,770 | 1,751 | 1,767 | +11 | +0.6% | 19,200 |
| 2022/11/24 | 1,740 | 1,762 | 1,737 | 1,756 | +37 | +2.2% | 30,300 |
| 2022/11/22 | 1,697 | 1,720 | 1,697 | 1,719 | +22 | +1.3% | 22,300 |
| 2022/11/21 | 1,666 | 1,709 | 1,659 | 1,697 | +31 | +1.9% | 22,100 |
551～
600
件表示中 / 3692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 | 320,000円 | +2.7% | +7.9% | 4.69% | 7.32倍 | 1.12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 |
| トーメンデバ | 522,000円 | -5.1% | -11.9% | 4.98% | 7.40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 |
| 東陽テク | 136,100円 | -5.8% | -28.9% | 5.07% | 16.74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 |
| ラクトＪＰＮ | 344,000円 | +5.3% | +6.5% | 2.91% | 10.39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 | 90,000円 | -34.0% | -86.6% | 1.72% | 53.51倍 | 0.49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
