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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,830 | 2,862 | 2,824 | 2,846 | +22 | +0.8% | 15,900 |
| 2024/10/04 | 2,824 | 2,845 | 2,810 | 2,824 | +25 | +0.9% | 19,700 |
| 2024/10/03 | 2,898 | 2,898 | 2,799 | 2,799 | +1 | ±0% | 20,000 |
| 2024/10/02 | 2,794 | 2,852 | 2,794 | 2,798 | -46 | -1.6% | 47,200 |
| 2024/10/01 | 2,804 | 2,877 | 2,780 | 2,844 | +80 | +2.9% | 32,600 |
| 2024/09/30 | 2,762 | 2,831 | 2,745 | 2,764 | -48 | -1.7% | 55,400 |
| 2024/09/27 | 2,872 | 2,884 | 2,805 | 2,812 | -56 | -2% | 27,500 |
| 2024/09/26 | 2,813 | 2,869 | 2,800 | 2,868 | +72 | +2.6% | 47,400 |
| 2024/09/25 | 2,741 | 2,817 | 2,720 | 2,796 | +76 | +2.8% | 31,900 |
| 2024/09/24 | 2,735 | 2,740 | 2,716 | 2,720 | -13 | -0.5% | 68,200 |
| 2024/09/20 | 2,740 | 2,790 | 2,733 | 2,733 | ±0 | ±0% | 66,200 |
| 2024/09/19 | 2,710 | 2,767 | 2,710 | 2,733 | +33 | +1.2% | 21,500 |
| 2024/09/18 | 2,695 | 2,740 | 2,666 | 2,700 | +35 | +1.3% | 55,200 |
| 2024/09/17 | 2,630 | 2,680 | 2,624 | 2,665 | +40 | +1.5% | 69,600 |
| 2024/09/13 | 2,610 | 2,645 | 2,590 | 2,625 | +5 | +0.2% | 52,900 |
| 2024/09/12 | 2,640 | 2,712 | 2,616 | 2,620 | -12 | -0.5% | 64,600 |
| 2024/09/11 | 2,590 | 2,700 | 2,568 | 2,632 | -7 | -0.3% | 144,700 |
| 2024/09/10 | 2,697 | 2,697 | 2,630 | 2,639 | -32 | -1.2% | 130,200 |
| 2024/09/09 | 2,637 | 2,694 | 2,620 | 2,671 | -104 | -3.7% | 56,900 |
| 2024/09/06 | 2,824 | 2,829 | 2,761 | 2,775 | -49 | -1.7% | 47,900 |
| 2024/09/05 | 2,815 | 2,877 | 2,800 | 2,824 | -19 | -0.7% | 55,500 |
| 2024/09/04 | 2,895 | 2,935 | 2,822 | 2,843 | -142 | -4.8% | 55,400 |
| 2024/09/03 | 2,946 | 3,030 | 2,946 | 2,985 | +60 | +2.1% | 36,200 |
| 2024/09/02 | 2,981 | 2,981 | 2,910 | 2,925 | -26 | -0.9% | 31,500 |
| 2024/08/30 | 2,880 | 2,958 | 2,880 | 2,951 | +102 | +3.6% | 29,600 |
| 2024/08/29 | 2,866 | 2,885 | 2,839 | 2,849 | -17 | -0.6% | 27,400 |
| 2024/08/28 | 2,865 | 2,888 | 2,844 | 2,866 | -31 | -1.1% | 22,800 |
| 2024/08/27 | 2,855 | 2,904 | 2,839 | 2,897 | +46 | +1.6% | 23,200 |
| 2024/08/26 | 2,850 | 2,874 | 2,838 | 2,851 | +2 | +0.1% | 27,500 |
| 2024/08/23 | 2,892 | 2,900 | 2,805 | 2,849 | -29 | -1% | 31,900 |
| 2024/08/22 | 2,865 | 2,905 | 2,858 | 2,878 | +38 | +1.3% | 25,800 |
| 2024/08/21 | 2,826 | 2,900 | 2,826 | 2,840 | -25 | -0.9% | 24,000 |
| 2024/08/20 | 2,851 | 2,905 | 2,847 | 2,865 | +70 | +2.5% | 39,800 |
| 2024/08/19 | 2,829 | 2,847 | 2,783 | 2,795 | -82 | -2.9% | 49,000 |
| 2024/08/16 | 2,820 | 2,886 | 2,800 | 2,877 | +141 | +5.2% | 43,400 |
| 2024/08/15 | 2,746 | 2,785 | 2,714 | 2,736 | -30 | -1.1% | 53,100 |
| 2024/08/14 | 2,705 | 2,809 | 2,686 | 2,766 | +111 | +4.2% | 26,400 |
| 2024/08/13 | 2,658 | 2,665 | 2,596 | 2,655 | +45 | +1.7% | 50,400 |
| 2024/08/09 | 2,600 | 2,656 | 2,551 | 2,610 | +48 | +1.9% | 63,400 |
| 2024/08/08 | 2,630 | 2,680 | 2,562 | 2,562 | -118 | -4.4% | 64,300 |
| 2024/08/07 | 2,678 | 2,803 | 2,605 | 2,680 | -98 | -3.5% | 60,200 |
| 2024/08/06 | 2,655 | 2,778 | 2,605 | 2,778 | +423 | +18% | 77,500 |
| 2024/08/05 | 2,696 | 2,710 | 2,354 | 2,355 | -499 | -17.5% | 114,400 |
| 2024/08/02 | 2,960 | 2,960 | 2,845 | 2,854 | -201 | -6.6% | 58,500 |
| 2024/08/01 | 3,160 | 3,195 | 3,045 | 3,055 | -145 | -4.5% | 32,700 |
| 2024/07/31 | 3,095 | 3,210 | 3,080 | 3,200 | +105 | +3.4% | 42,600 |
| 2024/07/30 | 3,110 | 3,130 | 3,070 | 3,095 | -100 | -3.1% | 81,900 |
| 2024/07/29 | 3,150 | 3,210 | 3,140 | 3,195 | +60 | +1.9% | 82,200 |
| 2024/07/26 | 3,165 | 3,250 | 3,130 | 3,135 | -35 | -1.1% | 52,200 |
| 2024/07/25 | 3,190 | 3,210 | 3,150 | 3,170 | -45 | -1.4% | 52,200 |
201～
250
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
