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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,666 | 1,676 | 1,655 | 1,666 | +13 | +0.8% | 9,100 |
| 2022/11/17 | 1,629 | 1,662 | 1,620 | 1,653 | +8 | +0.5% | 18,700 |
| 2022/11/16 | 1,686 | 1,686 | 1,639 | 1,645 | -43 | -2.5% | 25,100 |
| 2022/11/15 | 1,695 | 1,696 | 1,682 | 1,688 | -5 | -0.3% | 9,600 |
| 2022/11/14 | 1,704 | 1,705 | 1,680 | 1,693 | -6 | -0.4% | 16,600 |
| 2022/11/11 | 1,697 | 1,704 | 1,674 | 1,699 | +30 | +1.8% | 21,700 |
| 2022/11/10 | 1,677 | 1,690 | 1,659 | 1,669 | -3 | -0.2% | 17,700 |
| 2022/11/09 | 1,674 | 1,688 | 1,657 | 1,672 | +2 | +0.1% | 17,100 |
| 2022/11/08 | 1,663 | 1,689 | 1,649 | 1,670 | +7 | +0.4% | 19,400 |
| 2022/11/07 | 1,617 | 1,663 | 1,600 | 1,663 | +46 | +2.8% | 24,600 |
| 2022/11/04 | 1,627 | 1,629 | 1,543 | 1,617 | -15 | -0.9% | 40,400 |
| 2022/11/02 | 1,673 | 1,678 | 1,616 | 1,632 | -41 | -2.5% | 22,700 |
| 2022/11/01 | 1,710 | 1,710 | 1,661 | 1,673 | -39 | -2.3% | 25,700 |
| 2022/10/31 | 1,743 | 1,744 | 1,700 | 1,712 | -10 | -0.6% | 16,700 |
| 2022/10/28 | 1,657 | 1,736 | 1,642 | 1,722 | +48 | +2.9% | 77,400 |
| 2022/10/27 | 1,698 | 1,698 | 1,654 | 1,674 | -24 | -1.4% | 17,500 |
| 2022/10/26 | 1,691 | 1,713 | 1,678 | 1,698 | +14 | +0.8% | 19,500 |
| 2022/10/25 | 1,678 | 1,715 | 1,650 | 1,684 | +29 | +1.8% | 40,700 |
| 2022/10/24 | 1,661 | 1,667 | 1,622 | 1,655 | +8 | +0.5% | 17,500 |
| 2022/10/21 | 1,699 | 1,712 | 1,645 | 1,647 | -68 | -4% | 30,200 |
| 2022/10/20 | 1,673 | 1,717 | 1,673 | 1,715 | +42 | +2.5% | 14,800 |
| 2022/10/19 | 1,675 | 1,691 | 1,665 | 1,673 | -2 | -0.1% | 10,800 |
| 2022/10/18 | 1,666 | 1,697 | 1,666 | 1,675 | +19 | +1.1% | 13,000 |
| 2022/10/17 | 1,662 | 1,673 | 1,643 | 1,656 | -18 | -1.1% | 10,400 |
651～
700
件表示中 / 3768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 | 361,000円 | +2.7% | +7.9% | 4.16% | 8.16倍 | 1.25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 |
| フォーバル | 146,000円 | +4.6% | +5.7% | 2.12% | 17.33倍 | 2.17倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 高千穂交 | 197,700円 | +6.8% | +4.8% | 4.07% | 24.51倍 | 2.18倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ＪＫＨＤ | 126,100円 | +3.0% | +2.6% | 4.36% | 6.87倍 | 0.54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 |
| エフティＧ | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
