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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,072 | 1,101 | 1,072 | 1,095 | +25 | +2.3% | 26,000 |
| 2022/04/07 | 1,103 | 1,104 | 1,062 | 1,070 | -47 | -4.2% | 20,500 |
| 2022/04/06 | 1,143 | 1,143 | 1,112 | 1,117 | -26 | -2.3% | 30,200 |
| 2022/04/05 | 1,124 | 1,150 | 1,120 | 1,143 | +34 | +3.1% | 26,200 |
| 2022/04/04 | 1,112 | 1,133 | 1,109 | 1,109 | -1 | -0.1% | 15,200 |
| 2022/04/01 | 1,125 | 1,125 | 1,102 | 1,110 | -30 | -2.6% | 20,900 |
| 2022/03/31 | 1,134 | 1,150 | 1,129 | 1,140 | +1 | +0.1% | 20,000 |
| 2022/03/30 | 1,140 | 1,145 | 1,111 | 1,139 | ±0 | ±0% | 33,900 |
| 2022/03/29 | 1,150 | 1,150 | 1,113 | 1,139 | ±0 | ±0% | 31,900 |
| 2022/03/28 | 1,164 | 1,164 | 1,129 | 1,139 | -27 | -2.3% | 20,600 |
| 2022/03/25 | 1,168 | 1,171 | 1,147 | 1,166 | ±0 | ±0% | 25,200 |
| 2022/03/24 | 1,145 | 1,166 | 1,134 | 1,166 | +19 | +1.7% | 27,500 |
| 2022/03/23 | 1,137 | 1,157 | 1,135 | 1,147 | +31 | +2.8% | 41,600 |
| 2022/03/22 | 1,117 | 1,134 | 1,100 | 1,116 | +16 | +1.5% | 43,300 |
| 2022/03/18 | 1,072 | 1,100 | 1,051 | 1,100 | +10 | +0.9% | 286,000 |
| 2022/03/17 | 1,104 | 1,110 | 1,066 | 1,090 | +16 | +1.5% | 54,500 |
| 2022/03/16 | 1,098 | 1,104 | 1,057 | 1,074 | -4 | -0.4% | 48,100 |
| 2022/03/15 | 1,038 | 1,083 | 1,038 | 1,078 | +26 | +2.5% | 35,200 |
| 2022/03/14 | 993 | 1,059 | 982 | 1,052 | +65 | +6.6% | 51,800 |
| 2022/03/11 | 987 | 1,011 | 983 | 987 | -45 | -4.4% | 63,800 |
| 2022/03/10 | 1,013 | 1,035 | 1,010 | 1,032 | +34 | +3.4% | 32,400 |
| 2022/03/09 | 1,002 | 1,008 | 990 | 998 | -7 | -0.7% | 26,100 |
| 2022/03/08 | 1,001 | 1,013 | 983 | 1,005 | -24 | -2.3% | 47,400 |
| 2022/03/07 | 1,016 | 1,040 | 1,012 | 1,029 | +17 | +1.7% | 63,400 |
| 2022/03/04 | 994 | 1,023 | 994 | 1,012 | +16 | +1.6% | 30,600 |
| 2022/03/03 | 1,008 | 1,018 | 992 | 996 | -16 | -1.6% | 33,200 |
| 2022/03/02 | 1,015 | 1,025 | 1,003 | 1,012 | -33 | -3.2% | 31,000 |
| 2022/03/01 | 1,042 | 1,053 | 1,041 | 1,045 | +3 | +0.3% | 22,500 |
| 2022/02/28 | 1,031 | 1,051 | 1,017 | 1,042 | +27 | +2.7% | 35,300 |
| 2022/02/25 | 1,023 | 1,032 | 1,005 | 1,015 | -8 | -0.8% | 45,500 |
| 2022/02/24 | 1,055 | 1,055 | 998 | 1,023 | -32 | -3% | 37,500 |
| 2022/02/22 | 1,045 | 1,134 | 1,034 | 1,055 | -6 | -0.6% | 60,100 |
| 2022/02/21 | 1,073 | 1,073 | 1,053 | 1,061 | -40 | -3.6% | 33,100 |
| 2022/02/18 | 1,073 | 1,105 | 1,070 | 1,101 | +28 | +2.6% | 26,500 |
| 2022/02/17 | 1,105 | 1,110 | 1,066 | 1,073 | -32 | -2.9% | 39,500 |
| 2022/02/16 | 1,109 | 1,119 | 1,102 | 1,105 | +10 | +0.9% | 17,200 |
| 2022/02/15 | 1,111 | 1,124 | 1,090 | 1,095 | -18 | -1.6% | 28,000 |
| 2022/02/14 | 1,096 | 1,113 | 1,085 | 1,113 | -5 | -0.4% | 34,100 |
| 2022/02/10 | 1,111 | 1,118 | 1,102 | 1,118 | +7 | +0.6% | 12,500 |
| 2022/02/09 | 1,089 | 1,111 | 1,065 | 1,111 | +26 | +2.4% | 28,600 |
| 2022/02/08 | 1,083 | 1,100 | 1,083 | 1,085 | +13 | +1.2% | 8,400 |
| 2022/02/07 | 1,101 | 1,105 | 1,071 | 1,072 | -30 | -2.7% | 17,700 |
| 2022/02/04 | 1,099 | 1,111 | 1,074 | 1,102 | +3 | +0.3% | 22,100 |
| 2022/02/03 | 1,088 | 1,103 | 1,079 | 1,099 | -5 | -0.5% | 18,000 |
| 2022/02/02 | 1,061 | 1,112 | 1,053 | 1,104 | +55 | +5.2% | 29,800 |
| 2022/02/01 | 1,078 | 1,084 | 1,049 | 1,049 | -31 | -2.9% | 26,300 |
| 2022/01/31 | 1,028 | 1,089 | 1,028 | 1,080 | +52 | +5.1% | 54,100 |
| 2022/01/28 | 998 | 1,041 | 991 | 1,028 | +55 | +5.7% | 198,400 |
| 2022/01/27 | 1,036 | 1,040 | 973 | 973 | -65 | -6.3% | 314,600 |
| 2022/01/26 | 1,044 | 1,059 | 1,038 | 1,038 | -10 | -1% | 45,600 |
751～
800
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
